Fortress Biotech Inc (NQ: FBIO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)