Fortress Biotech Inc (FBIO) Historical Stock Data
1.72 ↓0.02 (-1.15%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FBIO is down -0.61% a day on average. There have been 12 days where Fortress Biotech Inc closed green and 18 days where FBIO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 1.73 | 1.72 | ↓$0.01 (-0.58%) | 1.72 | 1.81 | 407.09K |
| 2024-12-19 | 1.80 | 1.74 | ↓$0.06 (-3.33%) | 1.74 | 1.82 | 357.67K |
| 2024-12-18 | 1.82 | 1.77 | ↓$0.05 (-2.75%) | 1.72 | 1.92 | 774.77K |
| 2024-12-17 | 1.88 | 1.82 | ↓$0.06 (-3.19%) | 1.78 | 1.92 | 535.03K |
| 2024-12-16 | 1.98 | 1.85 | ↓$0.13 (-6.57%) | 1.85 | 1.98 | 772.95K |
| 2024-12-13 | 1.99 | 1.94 | ↓$0.05 (-2.51%) | 1.89 | 1.99 | 442.09K |
| 2024-12-12 | 2.08 | 1.99 | ↓$0.09 (-4.33%) | 1.98 | 2.11 | 532.88K |
| 2024-12-11 | 2.17 | 2.06 | ↓$0.11 (-5.07%) | 2.04 | 2.17 | 619.87K |
| 2024-12-10 | 2.25 | 2.12 | ↓$0.13 (-5.78%) | 2.05 | 2.26 | 637.48K |
| 2024-12-09 | 2.09 | 2.25 | ↑$0.16 (7.66%) | 2.09 | 2.27 | 1.05M |
| 2024-12-06 | 2.08 | 2.05 | ↓$0.03 (-1.44%) | 1.97 | 2.13 | 825.74K |
| 2024-12-05 | 2.18 | 2.06 | ↓$0.13 (-5.73%) | 2.00 | 2.18 | 675.92K |
| 2024-12-04 | 2.16 | 2.18 | ↑$0.02 (0.93%) | 2.10 | 2.23 | 635K |
| 2024-12-03 | 2.30 | 2.19 | ↓$0.11 (-4.78%) | 2.15 | 2.32 | 634.04K |
| 2024-12-02 | 2.17 | 2.30 | ↑$0.13 (5.99%) | 2.08 | 2.34 | 2.09M |
| 2024-11-29 | 1.89 | 2.13 | ↑$0.24 (12.70%) | 1.87 | 2.17 | 1.16M |
| 2024-11-27 | 1.83 | 1.83 | ↑$0.00 (0.00%) | 1.80 | 1.87 | 515.21K |
| 2024-11-26 | 1.71 | 1.84 | ↑$0.13 (7.60%) | 1.70 | 1.84 | 617.11K |
| 2024-11-25 | 1.62 | 1.68 | ↑$0.06 (3.70%) | 1.62 | 1.71 | 506.08K |
| 2024-11-22 | 1.55 | 1.61 | ↑$0.06 (3.87%) | 1.55 | 1.62 | 177.71K |
| 2024-11-21 | 1.63 | 1.57 | ↓$0.06 (-3.68%) | 1.55 | 1.64 | 266K |
| 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 |
Create an account or log in to view more rows.
$FBIO bear trap?
$FBIO When they tell me diversifying is for idiots
$FBIO bounce it!!
$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