Fortress Biotech Inc (FBIO) Historical Stock Data
1.57 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FBIO is down -0.47% a day on average. There have been 15 days where Fortress Biotech Inc closed green and 15 days where FBIO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 1.60 | 1.57 | ↓$0.03 (-1.88%) | 1.55 | 1.62 | 376.84K |
| 2024-11-19 | 1.50 | 1.59 | ↑$0.09 (6.00%) | 1.50 | 1.64 | 532.74K |
| 2024-11-18 | 1.46 | 1.48 | ↑$0.02 (1.37%) | 1.46 | 1.54 | 432.56K |
| 2024-11-15 | 1.55 | 1.43 | ↓$0.12 (-7.74%) | 1.41 | 1.57 | 817.78K |
| 2024-11-14 | 1.63 | 1.57 | ↓$0.06 (-3.68%) | 1.56 | 1.64 | 311.80K |
| 2024-11-13 | 1.72 | 1.65 | ↓$0.07 (-4.07%) | 1.63 | 1.74 | 433.08K |
| 2024-11-12 | 1.75 | 1.70 | ↓$0.05 (-2.86%) | 1.66 | 1.75 | 365K |
| 2024-11-11 | 1.73 | 1.76 | ↑$0.03 (1.73%) | 1.71 | 1.78 | 265.29K |
| 2024-11-08 | 1.71 | 1.71 | ↑$0.00 (0.00%) | 1.66 | 1.76 | 305.32K |
| 2024-11-07 | 1.77 | 1.72 | ↓$0.05 (-2.82%) | 1.71 | 1.80 | 231.32K |
| 2024-11-06 | 1.77 | 1.76 | ↓$0.01 (-0.56%) | 1.69 | 1.82 | 481.60K |
| 2024-11-05 | 1.70 | 1.77 | ↑$0.07 (3.82%) | 1.56 | 1.77 | 1.15M |
| 2024-11-04 | 1.99 | 1.73 | ↓$0.26 (-13.07%) | 1.70 | 1.99 | 1.66M |
| 2024-11-01 | 1.93 | 1.90 | ↓$0.03 (-1.55%) | 1.86 | 1.96 | 776.29K |
| 2024-10-31 | 1.91 | 1.90 | ↓$0.01 (-0.52%) | 1.86 | 1.95 | 385.58K |
| 2024-10-30 | 2.03 | 1.94 | ↓$0.09 (-4.43%) | 1.92 | 2.07 | 472K |
| 2024-10-29 | 2.02 | 2.02 | ↑$0.00 (0.00%) | 1.94 | 2.10 | 877.56K |
| 2024-10-28 | 1.94 | 2.02 | ↑$0.08 (4.12%) | 1.92 | 2.04 | 1.10M |
| 2024-10-25 | 1.73 | 1.85 | ↑$0.12 (6.94%) | 1.71 | 1.88 | 757.79K |
| 2024-10-24 | 1.77 | 1.73 | ↓$0.04 (-2.26%) | 1.72 | 1.81 | 264.55K |
| 2024-10-23 | 1.81 | 1.78 | ↓$0.03 (-1.66%) | 1.76 | 1.85 | 296.38K |
| 2024-10-22 | 1.79 | 1.81 | ↑$0.02 (1.12%) | 1.74 | 1.85 | 651.54K |
| 2024-10-21 | 1.80 | 1.78 | ↓$0.02 (-1.11%) | 1.74 | 1.82 | 392.45K |
| 2024-10-18 | 1.85 | 1.83 | ↓$0.02 (-1.08%) | 1.73 | 1.87 | 632.72K |
| 2024-10-17 | 1.78 | 1.81 | ↑$0.03 (1.69%) | 1.74 | 1.85 | 676.63K |
| 2024-10-16 | 1.73 | 1.75 | ↑$0.02 (1.16%) | 1.72 | 1.76 | 585.76K |
| 2024-10-15 | 1.69 | 1.72 | ↑$0.03 (1.78%) | 1.68 | 1.73 | 281K |
| 2024-10-14 | 1.65 | 1.68 | ↑$0.03 (1.82%) | 1.64 | 1.70 | 477.75K |
| 2024-10-11 | 1.58 | 1.63 | ↑$0.05 (3.16%) | 1.58 | 1.64 | 471.83K |
| 2024-10-10 | 1.57 | 1.58 | ↑$0.01 (0.64%) | 1.56 | 1.63 | 315.89K |
Create an account or log in to view more rows.
$FBIO whats the target for Friday close?
$FBIO hot damn <3
$FBIO already bouncing back.
$FBIO take us to the moon
lets goooooo
$FBIO a comeback is always more fun than an all out win!!!!
$FBIO buy the fear
$FBIO MACD turned bullish
$FBIO looks like a loading
$FBIO LOL
$FBIO Holding.