Fortress Biotech Inc (NQ: FBIO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	2.160	2.170	1.970	2.000	311,851	-0.17(-7.83%)
Mar 27, 2024	1.960	2.170	1.929	2.170	469,927	+0.24(+12.44%)
Mar 26, 2024	1.930	1.980	1.830	1.930	244,319	+0.02(+1.05%)
Mar 25, 2024	1.920	1.970	1.870	1.910	138,343	-0.03(-1.29%)
Mar 22, 2024	1.950	2.010	1.860	1.935	291,585	-0.03(-1.78%)
Mar 21, 2024	1.930	2.010	1.870	1.970	246,133	+0.06(+3.14%)
Mar 20, 2024	1.900	1.910	1.810	1.910	212,447	+0.01(+0.79%)
Mar 19, 2024	1.960	1.970	1.830	1.895	306,151	-0.02(-1.30%)
Mar 18, 2024	2.000	2.010	1.790	1.920	339,227	-0.02(-0.78%)
Mar 15, 2024	1.730	1.990	1.720	1.935	665,054	+0.26(+15.18%)
Mar 14, 2024	1.820	1.896	1.630	1.680	564,245	-0.14(-7.69%)
Mar 13, 2024	1.910	1.940	1.800	1.820	209,938	-0.10(-5.45%)
Mar 12, 2024	1.990	2.000	1.870	1.925	145,890	-0.07(-3.75%)
Mar 11, 2024	2.090	2.150	1.960	2.000	214,527	-0.10(-4.76%)
Mar 08, 2024	2.140	2.170	2.050	2.100	173,670	+0.03(+1.45%)
Mar 07, 2024	2.280	2.280	2.050	2.070	292,078	-0.15(-6.55%)
Mar 06, 2024	2.320	2.320	2.170	2.215	168,065	-0.06(-2.42%)
Mar 05, 2024	2.250	2.310	2.160	2.270	210,234	-0.02(-0.87%)
Mar 04, 2024	2.490	2.615	2.164	2.290	446,097	-0.14(-5.76%)
Mar 01, 2024	2.120	2.440	2.070	2.430	591,116	+0.35(+16.83%)
Feb 29, 2024	2.220	2.270	2.050	2.080	356,178	-0.10(-4.59%)
Feb 28, 2024	1.970	2.280	1.970	2.180	949,745	+0.20(+10.10%)
Feb 27, 2024	1.900	2.020	1.900	1.980	375,934	+0.13(+7.03%)
Feb 26, 2024	1.740	1.870	1.728	1.850	339,173	+0.11(+6.32%)
Feb 23, 2024	1.780	1.797	1.720	1.740	101,683	-0.01(-0.57%)
Feb 22, 2024	1.760	1.780	1.685	1.750	188,505	+0.02(+1.16%)
Feb 21, 2024	1.770	1.810	1.700	1.730	218,572	-0.05(-2.81%)
Feb 20, 2024	1.840	1.890	1.770	1.780	149,505	-0.08(-4.30%)
Feb 16, 2024	1.900	1.940	1.835	1.860	353,147	-0.02(-1.06%)
Feb 15, 2024	1.780	1.930	1.780	1.880	301,677	+0.00(+0.00%)
Feb 14, 2024	1.840	1.930	1.775	1.880	236,766	+0.11(+6.21%)
Feb 13, 2024	1.880	1.900	1.750	1.770	369,227	-0.15(-7.81%)
Feb 12, 2024	1.870	1.975	1.870	1.920	277,794	+0.05(+2.67%)
Feb 09, 2024	1.790	1.875	1.780	1.870	264,266	+0.07(+3.89%)
Feb 08, 2024	1.760	1.825	1.700	1.800	285,399	+0.05(+2.86%)
Feb 07, 2024	1.720	1.750	1.663	1.750	184,828	+0.03(+1.74%)
Feb 06, 2024	1.720	1.750	1.630	1.720	528,897	+0.00(+0.00%)
Feb 05, 2024	1.830	1.830	1.700	1.720	507,223	-0.13(-7.03%)
Feb 02, 2024	1.950	1.950	1.810	1.850	396,956	-0.12(-6.09%)
Feb 01, 2024	2.050	2.080	1.940	1.970	233,496	-0.07(-3.43%)
Jan 31, 2024	2.010	2.100	1.970	2.040	393,137	+0.04(+2.00%)
Jan 30, 2024	2.110	2.110	1.990	2.000	194,216	-0.10(-4.76%)
Jan 29, 2024	2.010	2.150	1.990	2.100	355,267	+0.04(+1.94%)
Jan 26, 2024	2.110	2.170	2.040	2.060	264,523	-0.03(-1.44%)
Jan 25, 2024	2.030	2.130	1.950	2.090	541,028	+0.08(+3.98%)
Jan 24, 2024	2.030	2.040	1.930	2.010	297,327	+0.01(+0.50%)
Jan 23, 2024	1.990	2.130	1.910	2.000	344,177	+0.01(+0.50%)
Jan 22, 2024	1.940	1.990	1.850	1.990	366,325	+0.09(+4.74%)
Jan 19, 2024	1.840	1.910	1.760	1.900	255,647	+0.06(+3.26%)
Jan 18, 2024	1.920	1.920	1.800	1.840	365,951	-0.04(-2.13%)
Jan 17, 2024	1.760	1.885	1.659	1.880	565,088	+0.07(+3.87%)
Jan 16, 2024	1.950	2.030	1.790	1.810	489,994	-0.11(-5.73%)
Jan 12, 2024	1.870	1.980	1.840	1.920	465,518	+0.06(+3.23%)
Jan 11, 2024	1.940	1.950	1.810	1.860	665,553	-0.08(-4.12%)
Jan 10, 2024	2.180	2.200	1.870	1.940	1,404,779	-0.18(-8.49%)
Jan 09, 2024	2.420	2.440	2.110	2.120	2,482,922	-0.14(-6.19%)
Jan 08, 2024	2.410	2.451	2.230	2.260	683,091	-0.16(-6.61%)
Jan 05, 2024	2.480	2.580	2.110	2.420	769,779	-0.08(-3.20%)
Jan 04, 2024	2.420	2.780	2.380	2.500	880,653	+0.02(+0.81%)
Jan 03, 2024	2.720	2.870	2.300	2.480	1,305,700	-0.21(-7.81%)
Jan 02, 2024	3.000	3.070	2.590	2.690	1,153,492	-0.32(-10.63%)
Dec 29, 2023	3.240	3.336	2.940	3.010	2,184,451	-0.88(-22.62%)
Dec 28, 2023	3.600	4.430	3.590	3.890	1,507,385	+0.39(+11.14%)
Dec 27, 2023	3.450	3.760	3.330	3.500	765,208	+0.15(+4.48%)
Dec 26, 2023	2.890	3.450	2.866	3.350	1,060,251	+0.60(+21.82%)
Dec 22, 2023	2.540	2.830	2.509	2.750	336,168	+0.22(+8.70%)
Dec 21, 2023	2.480	2.540	2.320	2.530	314,096	+0.17(+7.20%)
Dec 20, 2023	2.480	2.599	2.340	2.360	304,100	-0.06(-2.48%)
Dec 19, 2023	2.550	2.650	2.400	2.420	445,384	-0.08(-3.20%)
Dec 18, 2023	2.610	2.730	2.310	2.500	859,484	-0.57(-18.57%)
Dec 15, 2023	3.380	3.480	3.037	3.070	443,021	-0.24(-7.25%)
Dec 14, 2023	3.360	3.570	3.266	3.310	339,087	+0.00(+0.00%)
Dec 13, 2023	3.210	3.380	3.050	3.310	347,964	+0.10(+3.12%)
Dec 12, 2023	3.020	3.290	2.840	3.210	335,557	+0.21(+7.00%)
Dec 11, 2023	3.140	3.240	2.710	3.000	578,604	-0.12(-3.85%)
Dec 08, 2023	3.360	3.850	3.030	3.120	1,397,642	-0.18(-5.45%)
Dec 07, 2023	2.840	3.500	2.820	3.300	1,120,914	+0.50(+17.86%)
Dec 06, 2023	2.690	2.890	2.520	2.800	434,771	+0.13(+4.87%)
Dec 05, 2023	2.530	2.720	2.510	2.670	463,698	+0.06(+2.30%)
Dec 04, 2023	2.160	2.730	2.150	2.610	971,673	+0.44(+20.28%)
Dec 01, 2023	2.070	2.220	2.000	2.170	448,490	+0.19(+9.60%)
Nov 30, 2023	2.040	2.050	1.950	1.980	325,459	-0.07(-3.41%)
Nov 29, 2023	1.970	2.140	1.925	2.050	522,701	+0.10(+5.13%)
Nov 28, 2023	2.100	2.180	1.870	1.950	664,615	-0.19(-8.88%)
Nov 27, 2023	2.250	2.268	2.030	2.140	533,071	-0.06(-2.73%)
Nov 24, 2023	2.210	2.430	2.190	2.200	429,959	+0.00(+0.00%)
Nov 22, 2023	2.220	2.380	1.920	2.200	1,001,562	+0.00(+0.00%)
Nov 21, 2023	2.830	2.830	2.120	2.200	2,002,794	-0.60(-21.43%)
Nov 20, 2023	2.280	2.840	2.220	2.800	4,957,835	+0.71(+33.97%)
Nov 17, 2023	1.570	2.220	1.510	2.090	9,159,756	+0.66(+46.15%)
Nov 16, 2023	1.440	1.440	1.300	1.430	723,445	+0.05(+3.62%)
Nov 15, 2023	1.380	1.440	1.330	1.380	388,218	+0.06(+4.55%)
Nov 14, 2023	1.400	1.400	1.290	1.320	552,826	-0.02(-1.49%)
Nov 13, 2023	1.440	1.440	1.280	1.340	539,475	+0.03(+2.29%)
Nov 10, 2023	1.350	1.400	1.240	1.310	1,083,088	-0.77(-37.02%)
Nov 09, 2023	2.110	2.290	2.075	2.080	190,553	-0.07(-3.26%)
Nov 08, 2023	2.180	2.300	2.120	2.150	58,019	+0.02(+0.94%)
Nov 07, 2023	2.450	2.500	2.100	2.130	182,464	-0.25(-10.50%)
Nov 06, 2023	2.340	2.540	2.300	2.380	197,073	+0.14(+6.25%)
Nov 03, 2023	1.960	2.300	1.960	2.240	223,532	+0.30(+15.46%)
Nov 02, 2023	1.660	2.270	1.633	1.940	162,729	+0.26(+15.48%)
Nov 01, 2023	1.820	1.820	1.620	1.680	50,492	-0.11(-6.15%)
Oct 31, 2023	1.700	1.830	1.661	1.790	23,898	+0.09(+5.29%)
Oct 30, 2023	1.850	1.856	1.680	1.700	31,681	-0.08(-4.49%)
Oct 27, 2023	1.820	1.926	1.700	1.780	27,087	-0.02(-1.11%)
Oct 26, 2023	1.880	1.935	1.665	1.800	114,843	-0.09(-4.76%)
Oct 25, 2023	1.800	2.030	1.760	1.890	109,671	+0.08(+4.42%)
Oct 24, 2023	1.790	1.930	1.780	1.810	80,339	+0.07(+4.02%)
Oct 23, 2023	1.890	1.930	1.720	1.740	64,258	-0.12(-6.45%)
Oct 20, 2023	2.030	2.110	1.850	1.860	85,369	-0.17(-8.37%)
Oct 19, 2023	2.210	2.250	2.010	2.030	121,078	-0.24(-10.57%)
Oct 18, 2023	2.600	2.680	2.200	2.270	181,041	-0.33(-12.69%)
Oct 17, 2023	2.770	2.801	2.520	2.600	84,726	-0.17(-6.14%)
Oct 16, 2023	2.910	3.030	2.760	2.770	107,037	-0.13(-4.48%)
Oct 13, 2023	3.300	3.300	2.800	2.900	130,121	-0.40(-12.12%)
Oct 12, 2023	3.800	3.808	3.300	3.300	125,489	-0.54(-14.06%)
Oct 11, 2023	4.590	4.590	3.750	3.840	108,946	-0.65(-14.48%)
Oct 10, 2023	4.030	4.640	4.021	4.490	146,492	+4.20(+1468.83%)
Oct 09, 2023	0.3300	0.3302	0.2810	0.2862	958,960	-0.04(-12.48%)
Oct 06, 2023	0.3300	0.3300	0.3121	0.3270	101,508	+0.00(+0.99%)
Oct 05, 2023	0.3100	0.3499	0.3100	0.3238	309,863	+0.01(+3.55%)
Oct 04, 2023	0.3010	0.3240	0.3000	0.3127	257,052	+0.00(+0.42%)
Oct 03, 2023	0.3131	0.3181	0.3030	0.3114	126,278	-0.00(-0.54%)
Oct 02, 2023	0.3000	0.3235	0.2850	0.3131	382,740	+0.02(+7.85%)
Sep 29, 2023	0.3256	0.3299	0.2901	0.2903	167,876	-0.01(-3.23%)
Sep 28, 2023	0.3005	0.3486	0.3000	0.3000	420,401	-0.01(-1.64%)
Sep 27, 2023	0.2920	0.3094	0.2850	0.3050	378,755	+0.02(+7.66%)
Sep 26, 2023	0.3016	0.3099	0.2806	0.2833	412,688	-0.02(-7.21%)
Sep 25, 2023	0.3000	0.3077	0.3000	0.3053	202,744	+0.00(+0.46%)
Sep 22, 2023	0.3100	0.3298	0.3000	0.3039	276,740	-0.01(-3.28%)
Sep 21, 2023	0.3447	0.3498	0.3100	0.3142	417,023	-0.02(-5.93%)
Sep 20, 2023	0.3400	0.3525	0.3300	0.3340	115,197	+0.00(+1.21%)
Sep 19, 2023	0.3464	0.3564	0.3300	0.3300	417,050	-0.01(-4.35%)
Sep 18, 2023	0.3501	0.3592	0.3360	0.3450	320,467	-0.01(-1.43%)
Sep 15, 2023	0.3600	0.3900	0.3500	0.3500	541,470	-0.02(-5.41%)
Sep 14, 2023	0.3750	0.3876	0.3640	0.3700	205,563	-0.00(-0.16%)
Sep 13, 2023	0.3794	0.4100	0.3706	0.3706	441,870	+0.01(+1.53%)
Sep 12, 2023	0.3617	0.3800	0.3617	0.3650	127,956	-0.00(-0.46%)
Sep 11, 2023	0.3800	0.3846	0.3667	0.3667	169,964	-0.02(-5.49%)
Sep 08, 2023	0.3825	0.4000	0.3700	0.3880	166,061	+0.00(+0.05%)
Sep 07, 2023	0.3800	0.3944	0.3699	0.3878	79,147	-0.00(-0.54%)
Sep 06, 2023	0.3688	0.3900	0.3601	0.3899	302,263	+0.03(+9.61%)
Sep 05, 2023	0.3950	0.3950	0.3533	0.3557	517,827	-0.04(-10.79%)
Sep 01, 2023	0.3430	0.4170	0.3430	0.3987	560,678	+0.05(+13.91%)
Aug 31, 2023	0.3750	0.3869	0.3111	0.3500	2,270,405	-0.03(-7.89%)
Aug 30, 2023	0.3950	0.3970	0.3707	0.3800	266,854	-0.01(-2.56%)
Aug 29, 2023	0.3800	0.3918	0.3600	0.3900	690,960	+0.00(+0.78%)
Aug 28, 2023	0.3980	0.4051	0.3801	0.3870	377,158	-0.01(-1.38%)
Aug 25, 2023	0.4000	0.4180	0.3807	0.3924	339,228	-0.01(-3.35%)
Aug 24, 2023	0.4332	0.4332	0.3930	0.4060	518,021	-0.02(-5.47%)
Aug 23, 2023	0.4300	0.4500	0.3950	0.4295	374,653	+0.00(+0.59%)
Aug 22, 2023	0.4800	0.4760	0.4139	0.4270	385,671	-0.03(-5.86%)
Aug 21, 2023	0.4500	0.4800	0.4400	0.4536	493,894	+0.02(+4.20%)
Aug 18, 2023	0.4081	0.4400	0.3920	0.4353	499,450	+0.03(+7.30%)
Aug 17, 2023	0.4670	0.4670	0.3970	0.4057	1,387,816	-0.06(-12.28%)
Aug 16, 2023	0.4810	0.4900	0.4510	0.4625	648,570	-0.05(-9.95%)
Aug 15, 2023	0.5000	0.5136	0.4720	0.5136	1,323,579	-0.02(-4.54%)
Aug 14, 2023	0.5200	0.5580	0.5103	0.5380	417,307	+0.01(+1.70%)
Aug 11, 2023	0.5300	0.5300	0.5108	0.5290	140,264	+0.00(+0.19%)
Aug 10, 2023	0.5300	0.5300	0.5100	0.5280	208,203	-0.01(-1.31%)
Aug 09, 2023	0.5400	0.5499	0.5105	0.5350	633,406	+0.00(+0.73%)
Aug 08, 2023	0.5300	0.5498	0.5100	0.5311	478,726	+0.00(+0.06%)
Aug 07, 2023	0.5600	0.5615	0.5308	0.5308	215,434	-0.04(-6.22%)
Aug 04, 2023	0.5615	0.5667	0.5400	0.5660	438,215	+0.00(+0.80%)
Aug 03, 2023	0.5910	0.6000	0.5550	0.5615	449,632	-0.02(-3.85%)
Aug 02, 2023	0.5820	0.5900	0.5450	0.5840	583,063	+0.02(+3.13%)
Aug 01, 2023	0.5770	0.5800	0.5430	0.5663	260,588	-0.00(-0.65%)
Jul 31, 2023	0.5600	0.5798	0.5430	0.5700	338,992	+0.02(+3.73%)
Jul 28, 2023	0.5495	0.5790	0.5411	0.5495	400,754	+0.00(+0.31%)
Jul 27, 2023	0.5729	0.5750	0.5300	0.5478	717,567	-0.01(-1.90%)
Jul 26, 2023	0.5500	0.5999	0.5401	0.5584	710,383	+0.02(+3.77%)
Jul 25, 2023	0.6800	0.6850	0.5313	0.5381	1,588,433	-0.11(-16.57%)
Jul 24, 2023	0.6400	0.6900	0.6200	0.6450	1,865,129	+0.03(+4.42%)
Jul 21, 2023	0.5200	0.6362	0.5100	0.6177	5,562,671	+0.10(+18.79%)
Jul 20, 2023	0.5300	0.5339	0.5040	0.5200	642,197	+0.00(+0.54%)
Jul 19, 2023	0.5200	0.5275	0.5020	0.5172	323,905	-0.01(-1.22%)
Jul 18, 2023	0.5180	0.5300	0.5002	0.5236	517,477	+0.01(+1.47%)
Jul 17, 2023	0.5150	0.5324	0.5050	0.5160	658,406	+0.00(+0.19%)
Jul 14, 2023	0.5100	0.5278	0.4910	0.5150	1,072,250	+0.01(+1.34%)
Jul 13, 2023	0.5401	0.5499	0.5050	0.5082	1,428,030	-0.03(-5.91%)
Jul 12, 2023	0.5800	0.5800	0.5340	0.5401	399,498	-0.02(-3.54%)
Jul 11, 2023	0.5700	0.5898	0.5500	0.5599	281,503	-0.01(-2.37%)
Jul 10, 2023	0.5600	0.5900	0.5539	0.5735	296,244	+0.00(+0.83%)
Jul 07, 2023	0.5560	0.5700	0.5500	0.5688	149,001	+0.02(+4.18%)
Jul 06, 2023	0.5700	0.5700	0.5300	0.5460	207,074	-0.03(-5.04%)
Jul 05, 2023	0.5800	0.5899	0.5700	0.5750	187,972	+0.01(+1.38%)
Jul 03, 2023	0.5600	0.5825	0.5600	0.5672	362,209	+0.02(+3.13%)
Jun 30, 2023	0.5729	0.5750	0.5330	0.5500	378,405	-0.02(-3.51%)
Jun 29, 2023	0.5300	0.5700	0.5211	0.5700	346,976	+0.04(+7.55%)
Jun 28, 2023	0.5600	0.5690	0.5207	0.5300	534,356	-0.03(-5.69%)
Jun 27, 2023	0.5700	0.5895	0.5500	0.5620	263,400	-0.01(-1.40%)
Jun 26, 2023	0.5800	0.5970	0.5675	0.5700	224,246	-0.01(-1.44%)
Jun 23, 2023	0.6427	0.6427	0.5783	0.5783	494,419	-0.05(-8.13%)
Jun 22, 2023	0.5800	0.6398	0.5800	0.6295	128,562	+0.03(+4.92%)
Jun 21, 2023	0.6500	0.6600	0.5791	0.6000	502,768	-0.04(-6.25%)
Jun 20, 2023	0.7000	0.7100	0.6400	0.6400	431,120	-0.07(-9.86%)
Jun 16, 2023	0.7000	0.7100	0.6400	0.7100	835,163	+0.03(+4.41%)
Jun 15, 2023	0.6300	0.6979	0.6151	0.6800	994,958	-0.06(-8.48%)
May 08, 2023	0.7600	0.7669	0.7300	0.7430	466,784	+0.01(+1.43%)
May 05, 2023	0.7300	0.7446	0.7300	0.7325	413,993	-0.00(-0.34%)
May 04, 2023	0.7300	0.7499	0.7300	0.7350	325,837	-0.00(-0.47%)
May 03, 2023	0.7685	0.7685	0.7350	0.7385	247,085	-0.02(-3.27%)
May 02, 2023	0.7800	0.7898	0.7600	0.7635	415,187	-0.02(-2.48%)
May 01, 2023	0.7700	0.7900	0.7401	0.7829	351,986	+0.02(+2.07%)
Apr 28, 2023	0.7400	0.7800	0.7317	0.7670	131,007	+0.03(+3.62%)
Apr 27, 2023	0.7300	0.7698	0.7300	0.7402	441,235	+0.01(+1.38%)
Apr 26, 2023	0.7300	0.7398	0.7300	0.7301	395,610	-0.01(-0.83%)
Apr 25, 2023	0.7789	0.7789	0.7000	0.7362	197,837	-0.04(-5.62%)
Apr 24, 2023	0.7000	0.7999	0.7000	0.7800	601,703	+0.07(+9.57%)
Apr 21, 2023	0.7182	0.7300	0.7000	0.7119	300,883	-0.00(-0.43%)
Apr 20, 2023	0.7400	0.7498	0.7000	0.7150	481,369	-0.02(-3.37%)
Apr 19, 2023	0.7800	0.7969	0.7320	0.7399	300,889	-0.05(-6.70%)
Apr 18, 2023	0.8125	0.8125	0.7800	0.7930	534,594	-0.01(-1.37%)
Apr 17, 2023	0.8100	0.8400	0.8000	0.8040	373,268	-0.01(-0.73%)
Apr 14, 2023	0.8500	0.8500	0.8000	0.8099	742,977	-0.01(-0.72%)
Apr 13, 2023	0.7300	0.8350	0.7300	0.8158	1,253,802	+0.08(+10.45%)
Apr 12, 2023	0.7494	0.7500	0.7200	0.7386	401,219	+0.00(+0.29%)
Apr 11, 2023	0.7500	0.7600	0.7201	0.7365	318,541	+0.01(+0.68%)
Apr 10, 2023	0.7300	0.7499	0.7200	0.7315	202,962	+0.01(+0.90%)
Apr 06, 2023	0.7225	0.7500	0.7201	0.7250	206,337	-0.00(-0.48%)
Apr 05, 2023	0.7689	0.7689	0.7100	0.7285	288,153	-0.02(-2.87%)
Apr 04, 2023	0.7911	0.8290	0.7421	0.7500	496,797	-0.06(-7.41%)