Fortress Biotech Inc Pref Series A (FBIOP) Historical Stock Data
5.27 ↑0.12 (2.33%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FBIOP is down -0.18% a day on average. There have been 13 days where Fortress Biotech Inc Pref Series A closed green and 17 days where FBIOP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 5.25 | 5.27 | ↑$0.02 (0.38%) | 5.13 | 5.30 | 15.46K |
| 2024-11-20 | 5.20 | 5.15 | ↓$0.04 (-0.87%) | 5.10 | 5.25 | 11.76K |
| 2024-11-19 | 5.25 | 5.17 | ↓$0.08 (-1.55%) | 5.06 | 5.48 | 38.70K |
| 2024-11-18 | 5.02 | 5.06 | ↑$0.04 (0.79%) | 5.01 | 5.27 | 29.76K |
| 2024-11-15 | 5.19 | 5.10 | ↓$0.09 (-1.73%) | 5.03 | 5.22 | 13.52K |
| 2024-11-14 | 5.15 | 5.08 | ↓$0.07 (-1.36%) | 5.01 | 5.50 | 21.39K |
| 2024-11-13 | 5.20 | 5.13 | ↓$0.07 (-1.42%) | 5.11 | 5.48 | 28.45K |
| 2024-11-12 | 5.13 | 5.17 | ↑$0.04 (0.78%) | 5.01 | 5.51 | 38.10K |
| 2024-11-11 | 5.52 | 5.24 | ↓$0.28 (-5.15%) | 5.22 | 5.86 | 27.63K |
| 2024-11-08 | 5.30 | 5.22 | ↓$0.08 (-1.51%) | 5.21 | 5.30 | 21.40K |
| 2024-11-07 | 5.41 | 5.27 | ↓$0.14 (-2.59%) | 5.21 | 5.69 | 35K |
| 2024-11-06 | 5.46 | 5.44 | ↓$0.02 (-0.41%) | 5.40 | 5.90 | 9.46K |
| 2024-11-05 | 5.43 | 5.39 | ↓$0.04 (-0.74%) | 5.30 | 5.85 | 22.34K |
| 2024-11-04 | 5.86 | 5.45 | ↓$0.41 (-7.00%) | 5.30 | 5.86 | 50.13K |
| 2024-11-01 | 5.72 | 5.72 | ↓$0.01 (-0.11%) | 5.54 | 5.86 | 27.23K |
| 2024-10-31 | 5.88 | 5.55 | ↓$0.33 (-5.61%) | 5.25 | 5.88 | 20.73K |
| 2024-10-30 | 5.96 | 5.95 | ↓$0.01 (-0.17%) | 5.77 | 6.46 | 21.04K |
| 2024-10-29 | 6.31 | 6.10 | ↓$0.21 (-3.37%) | 6.04 | 6.46 | 21.75K |
| 2024-10-28 | 5.94 | 6.31 | ↑$0.37 (6.23%) | 5.70 | 6.70 | 32.85K |
| 2024-10-25 | 5.68 | 5.76 | ↑$0.08 (1.47%) | 5.68 | 5.77 | 3.71K |
| 2024-10-24 | 5.78 | 5.75 | ↓$0.03 (-0.58%) | 5.71 | 5.80 | 7.47K |
| 2024-10-23 | 5.68 | 5.76 | ↑$0.08 (1.41%) | 5.67 | 5.96 | 3.09K |
| 2024-10-22 | 5.70 | 5.82 | ↑$0.12 (2.11%) | 5.66 | 5.96 | 6.50K |
| 2024-10-21 | 5.67 | 5.84 | ↑$0.17 (3.00%) | 5.60 | 5.90 | 19.40K |
| 2024-10-18 | 5.75 | 5.76 | ↑$0.01 (0.17%) | 5.66 | 5.85 | 13K |
| 2024-10-17 | 5.25 | 5.60 | ↑$0.35 (6.67%) | 5.25 | 5.90 | 25.35K |
| 2024-10-16 | 5.01 | 5.18 | ↑$0.17 (3.39%) | 5.01 | 5.20 | 7.34K |
| 2024-10-15 | 5.00 | 5.00 | ↑$0.00 (0.00%) | 5.00 | 5.32 | 8.75K |
| 2024-10-14 | 5.03 | 5.03 | ↓$0.00 (-0.02%) | 5.01 | 5.14 | 10.63K |
| 2024-10-11 | 5.02 | 5.14 | ↑$0.12 (2.39%) | 5.00 | 5.14 | 13.47K |
Create an account or log in to view more rows.
$FBIOP market starting to dump
$FBIOP swing puts
$FBIOP has just been halted from trading due to volatility.
$FBIOP one of the poorest performed stocks for a big name.
$FBIOP bull trap confirmed
$FBIOP cup and handle dont play
$FBIOP I would not be a bear now
$FBIOP free to hold
$FBIOP HERE WE GO
$FBIOP We will not sell!