Historical Data for Fortress Biotech Inc. (FBIO)

$ 1.96   0.01 (+0.51%) Volume: 161.01k 4:00 PM EST Dec 13, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
12/13/19 1.94 2.055 1.93 1.96 161.01k 0.01 0.51% 1.96 321.83k 823
12/12/19 1.90 1.96 1.83 1.95 169.56k 0.05 2.63% 1.95 323.9k 941
12/11/19 1.86 1.95 1.8126 1.90 173.26k 0.03 1.60% 1.90 328.28k 904
12/10/19 1.72 1.88 1.69 1.87 271.22k 0.13 7.47% 1.87 486.74k 1,752
12/09/19 1.99 2.06 1.7194 1.74 524.7k -0.25 -12.56% 1.74 975.08k 1,978
12/06/19 2.14 2.22 1.98 1.99 278.49k -0.15 -7.01% 1.99 583.16k 1,099
12/05/19 2.08 2.24 2.02 2.14 242.76k 0.08 3.88% 2.14 522.46k 1,025
12/04/19 1.99 2.09 1.95 2.06 264.43k 0.08 4.04% 2.06 542.84k 1,799
12/03/19 1.97 2.03 1.93 1.98 177.98k -0.01 -0.50% 1.98 351.31k 1,583
12/02/19 2.06 2.10 1.99 1.99 192.07k -0.07 -3.40% 1.99 392.22k 1,201
11/29/19 1.99 2.0649 1.96 2.06 123.46k 0.09 4.57% 2.06 251.03k 655
11/27/19 1.93 1.97 1.88 1.97 159.33k 0.04 2.07% 1.97 307.69k 706
11/26/19 1.96 1.96 1.86 1.93 219.4k -0.03 -1.53% 1.93 422.3k 870
11/25/19 1.96 2.03 1.9296 1.96 274.76k 0.06 3.16% 1.96 544.51k 1,024
11/22/19 1.90 1.97 1.85 1.90 185.3k 0.01 0.53% 1.90 356.51k 1,312
11/21/19 1.85 1.93 1.81 1.89 205.72k 0.05 2.72% 1.89 387.06k 730
11/20/19 1.86 1.90 1.80 1.84 247.55k -0.02 -1.08% 1.84 460.5k 1,020
11/19/19 1.88 1.88 1.74 1.86 249.34k -0.02 -1.06% 1.86 456.53k 1,070
11/18/19 1.80 1.89 1.76 1.88 367.16k 0.10 5.62% 1.88 675.6k 1,532
11/15/19 1.64 1.825 1.57 1.78 421.22k 0.13 7.88% 1.78 724.43k 1,750
11/14/19 1.64 1.66 1.56 1.65 202.37k 0.03 1.85% 1.65 327.23k 1,139