S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Fortress Biotech Inc (FBIOP)
Fortress Biotech Inc (FBIOP) Historical

FBIOP Fortress Biotech Inc

16.68

0.00 (0.00%)

Pre Market

Last Updated: 07:30:53

Delayed by 15 minutes

FBIOP Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	16.68	-0.32	-1.85%	16.80	17.00	16.59	12,477
Jun 13 2024	16.99	-0.06	-0.35%	16.99	17.05	16.86	7,664
Jun 12 2024	17.05	-0.18	-1.04%	17.13	17.19	16.90	10,487
Jun 11 2024	17.23	0.04	0.25%	17.01	17.23	16.90	10,496
Jun 10 2024	17.19	0.46	2.74%	16.75	17.45	16.50	14,233
Jun 07 2024	16.73	0.28	1.70%	16.74	17.00	16.25	4,918
Jun 06 2024	16.45	0.39	2.43%	16.25	16.74	16.25	8,535
Jun 05 2024	16.06	-0.04	-0.25%	16.26	16.26	16.06	3,457
Jun 04 2024	16.10	0.07	0.44%	16.25	16.25	15.90	5,806
Jun 03 2024	16.03	0.16	1.01%	15.87	16.39	15.87	9,213
May 31 2024	15.87	0.26	1.67%	15.55	15.88	15.50	7,813
May 30 2024	15.61	0.01	0.06%	15.60	15.80	15.13	6,245
May 29 2024	15.60	-0.06	-0.38%	15.60	15.72	15.13	6,809
May 28 2024	15.66	0.06	0.38%	15.75	15.95	15.04	8,379
May 24 2024	15.60	0.68	4.56%	15.69	15.95	15.46	4,279
May 23 2024	14.92	-1.22	-7.56%	16.13	16.18	14.41	25,773
May 22 2024	16.14	-0.16	-0.98%	16.33	16.33	15.85	3,774
May 21 2024	16.30	-0.13	-0.76%	16.38	16.93	16.07	4,476
May 20 2024	16.43	-0.25	-1.47%	16.98	16.98	16.20	6,970
May 17 2024	16.67	0.32	1.96%	16.28	17.00	16.17	9,999
May 16 2024	16.35	0.43	2.73%	15.81	16.44	15.81	12,439
May 15 2024	15.92	-0.58	-3.54%	16.34	16.49	15.92	4,906
May 14 2024	16.50	0.16	0.98%	16.86	16.86	16.30	10,094
May 13 2024	16.34	0.36	2.25%	16.00	17.00	15.98	7,268
May 10 2024	15.98	-0.49	-2.98%	16.22	16.50	15.98	6,684
May 09 2024	16.47	0.26	1.60%	16.13	17.00	16.13	3,668
May 08 2024	16.21	0.13	0.81%	16.13	16.74	16.10	10,908
May 07 2024	16.08	-0.12	-0.73%	16.22	16.50	15.86	6,316
May 06 2024	16.20	0.26	1.61%	16.00	16.40	15.80	13,602
May 03 2024	15.94	0.31	1.99%	15.64	15.94	15.64	3,870
May 02 2024	15.63	0.01	0.06%	15.51	15.79	15.50	2,647
May 01 2024	15.62	0.85	5.76%	14.77	15.79	14.75	16,633
Apr 30 2024	14.77	-0.04	-0.27%	14.98	14.98	14.67	5,071
Apr 29 2024	14.81	0.99	7.16%	13.83	15.19	13.83	13,561
Apr 26 2024	13.82	0.52	3.91%	13.50	14.15	13.50	4,596
Apr 25 2024	13.30	0.17	1.29%	13.27	13.85	13.03	7,062
Apr 24 2024	13.13	-0.77	-5.55%	14.00	14.68	12.56	33,472
Apr 23 2024	13.90	-0.75	-5.11%	14.59	14.65	13.46	19,115
Apr 22 2024	14.65	-1.11	-7.01%	15.60	15.60	14.36	17,846
Apr 19 2024	15.76	0.21	1.32%	15.51	15.99	15.51	835
Apr 18 2024	15.55	-0.32	-2.01%	15.74	15.99	15.55	1,386
Apr 17 2024	15.87	0.19	1.24%	15.72	15.97	15.20	9,748
Apr 16 2024	15.68	0.62	4.08%	15.28	16.41	15.14	13,974
Apr 15 2024	15.06	-2.44	-13.94%	16.48	17.05	14.60	67,444
Apr 12 2024	17.50	0.14	0.81%	17.36	17.89	17.00	15,333
Apr 11 2024	17.36	0.18	1.05%	17.15	17.70	16.95	13,730
Apr 10 2024	17.18	0.43	2.57%	16.70	18.00	16.57	43,050
Apr 09 2024	16.75	0.35	2.13%	16.53	16.80	16.40	12,297
Apr 08 2024	16.40	-0.30	-1.80%	16.69	16.80	16.21	8,510
Apr 05 2024	16.70	-0.03	-0.20%	16.76	16.76	16.55	1,863
Apr 04 2024	16.73	-0.01	-0.04%	16.80	16.80	16.58	2,039
Apr 03 2024	16.74	-0.06	-0.36%	16.80	16.81	16.39	15,455
Apr 02 2024	16.80	0.05	0.33%	16.68	16.80	16.55	5,062
Apr 01 2024	16.75	0.15	0.87%	16.60	16.93	16.52	6,421
Mar 28 2024	16.60	-0.17	-1.01%	17.39	17.39	16.51	12,827
Mar 27 2024	16.77	0.29	1.76%	16.31	16.95	16.31	7,207
Mar 26 2024	16.48	-0.33	-1.97%	16.72	16.72	16.48	3,858
Mar 25 2024	16.81	0.16	0.94%	16.66	16.82	16.21	4,941
Mar 22 2024	16.66	0.02	0.09%	16.75	16.84	16.46	3,132
Mar 21 2024	16.64	0.41	2.53%	16.16	16.99	16.16	15,397
Mar 20 2024	16.23	-0.12	-0.73%	16.47	16.50	16.15	6,990
Mar 19 2024	16.35	-0.01	-0.06%	16.25	16.50	16.01	3,095

Fortress Biotech

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions