Historical Data for Fortress Biotech Inc. (FBIO)

$ 2.70   0.08 (+3.05%) Volume: 513.27k 4:00 PM EDT 14-Jul-2020
After Hours:  $ 2.632   -0.068 (-2.52%) Volume: 1.75k 5:03 PM EDT 14-Jul-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/14/20 2.62 2.73 2.61 2.70 513.27k 0.08 3.05% 2.70 1.38m 3,790
07/13/20 2.71 2.7499 2.62 2.62 635.7k -0.09 -3.32% 2.62 1.69m 2,657
07/10/20 2.88 2.88 2.68 2.71 451.46k -0.15 -5.24% 2.71 1.24m 2,840
07/09/20 2.83 2.88 2.75 2.86 558.91k 0.02 0.70% 2.86 1.58m 2,620
07/08/20 2.80 2.86 2.73 2.84 420.18k 0.04 1.43% 2.84 1.18m 2,859
07/07/20 2.65 2.85 2.62 2.80 466.4k 0.11 4.09% 2.80 1.29m 2,930
07/06/20 2.71 2.715 2.58 2.69 553.34k 0.00 0.00% 2.69 1.47m 4,321
07/02/20 2.72 2.72 2.58 2.69 604.11k -0.03 -1.10% 2.69 1.61m 4,237
07/01/20 2.68 2.72 2.53 2.72 628.7k 0.04 1.49% 2.72 1.66m 3,686
06/30/20 2.64 2.70 2.55 2.68 704.61k 0.015 0.56% 2.68 1.85m 3,879
06/29/20 2.70 2.70 2.53 2.665 682.17k 0.055 2.11% 2.665 1.78m 4,344
06/26/20 2.81 2.89 2.55 2.61 7.93m -0.20 -7.12% 2.61 20.87m 11,940
06/25/20 2.91 2.935 2.67 2.81 830.26k -0.09 -3.10% 2.81 2.32m 6,089
06/24/20 2.73 2.93 2.65 2.90 1.17m 0.18 6.62% 2.90 3.28m 8,244
06/23/20 2.91 2.9268 2.62 2.72 958.73k -0.15 -5.23% 2.72 2.65m 5,967
06/22/20 3.08 3.085 2.83 2.87 546.4k -0.15 -4.97% 2.87 1.61m 3,612
06/19/20 2.84 3.1091 2.80 3.02 1.76m 0.23 8.24% 3.02 5.31m 8,293
06/18/20 2.79 2.96 2.7601 2.79 556.86k -0.01 -0.36% 2.79 1.6m 4,148
06/17/20 2.90 2.90 2.80 2.80 371.88k -0.07 -2.44% 2.80 1.06m 3,375
06/16/20 2.96 2.96 2.7664 2.87 427.94k 0.04 1.41% 2.87 1.23m 3,457
06/15/20 2.74 2.90 2.69 2.83 746.26k 0.06 2.17% 2.83 2.12m 3,721