Fortress Biotech Inc Pref Series A (FBIOP) Historical Stock Data
6.61 ↓0.15 (-2.15%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FBIOP is up 0.73% a day on average. There have been 14 days where Fortress Biotech Inc Pref Series A closed green and 16 days where FBIOP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 6.60 | 6.61 | ↑$0.01 (0.08%) | 6.42 | 6.80 | 12.81K |
| 2024-12-19 | 6.37 | 6.75 | ↑$0.38 (5.97%) | 6.32 | 6.98 | 15.82K |
| 2024-12-18 | 6.68 | 6.37 | ↓$0.31 (-4.64%) | 6.34 | 6.98 | 13.52K |
| 2024-12-17 | 6.40 | 6.93 | ↑$0.53 (8.21%) | 6.40 | 7.10 | 8.96K |
| 2024-12-16 | 6.66 | 6.45 | ↓$0.21 (-3.15%) | 6.45 | 6.94 | 17.43K |
| 2024-12-13 | 7.01 | 6.98 | ↓$0.03 (-0.43%) | 6.40 | 7.05 | 21.82K |
| 2024-12-12 | 7.09 | 7.01 | ↓$0.08 (-1.13%) | 6.75 | 7.48 | 12.84K |
| 2024-12-11 | 6.79 | 6.99 | ↑$0.19 (2.86%) | 6.79 | 7.23 | 9.64K |
| 2024-12-10 | 6.87 | 7.23 | ↑$0.36 (5.24%) | 6.75 | 7.49 | 19.31K |
| 2024-12-09 | 6.54 | 6.74 | ↑$0.20 (3.06%) | 6.54 | 6.94 | 8.50K |
| 2024-12-06 | 6.70 | 6.54 | ↓$0.16 (-2.37%) | 6.54 | 7.09 | 7.74K |
| 2024-12-05 | 6.54 | 6.73 | ↑$0.19 (2.86%) | 6.54 | 6.98 | 13.64K |
| 2024-12-04 | 6.70 | 7.09 | ↑$0.39 (5.82%) | 6.60 | 7.30 | 30.11K |
| 2024-12-03 | 6.79 | 6.73 | ↓$0.06 (-0.91%) | 6.19 | 6.80 | 33.22K |
| 2024-12-02 | 6.00 | 6.58 | ↑$0.58 (9.72%) | 5.80 | 6.88 | 59.53K |
| 2024-11-29 | 5.55 | 5.91 | ↑$0.36 (6.49%) | 5.31 | 6.01 | 19.91K |
| 2024-11-27 | 5.22 | 5.20 | ↓$0.02 (-0.30%) | 5.15 | 5.30 | 15.14K |
| 2024-11-26 | 5.15 | 5.22 | ↑$0.07 (1.36%) | 5.15 | 5.25 | 11.35K |
| 2024-11-25 | 5.27 | 5.18 | ↓$0.09 (-1.71%) | 5.05 | 5.28 | 24.25K |
| 2024-11-22 | 5.30 | 5.12 | ↓$0.18 (-3.40%) | 5.10 | 5.30 | 22.06K |
| 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 |
Create an account or log in to view more rows.
$FBIOP LFGGGGGG
$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