Fortress Biotech Inc 9.375% Series A Cumulativ (NQ: FBIOP )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2024	15.89	16.00	15.80	15.90	6,401	+0.10(+0.63%)
Jun 27, 2024	15.89	15.95	15.80	15.80	2,604	-0.13(-0.80%)
Jun 26, 2024	15.84	15.94	15.73	15.93	3,158	+0.13(+0.81%)
Jun 25, 2024	15.67	15.94	15.67	15.80	2,131	-0.01(-0.08%)
Jun 24, 2024	15.75	15.93	15.75	15.81	1,453	-0.13(-0.79%)
Jun 21, 2024	16.00	16.00	15.62	15.94	3,495	-0.03(-0.19%)
Jun 20, 2024	15.75	16.00	15.75	15.97	12,867	+0.07(+0.44%)
Jun 18, 2024	16.68	16.73	15.69	15.90	21,635	-0.60(-3.64%)
Jun 17, 2024	16.64	16.77	16.30	16.50	4,816	-0.18(-1.05%)
Jun 14, 2024	16.88	17.00	16.59	16.68	12,477	-0.12(-0.71%)
Jun 13, 2024	16.79	16.85	16.66	16.79	7,753	-0.06(-0.35%)
Jun 12, 2024	16.93	16.99	16.71	16.85	10,608	-0.18(-1.04%)
Jun 11, 2024	16.81	17.03	16.71	17.03	10,618	+0.04(+0.25%)
Jun 10, 2024	16.56	17.25	16.31	16.99	14,398	+0.45(+2.73%)
Jun 07, 2024	16.55	16.80	16.06	16.54	4,975	+0.28(+1.70%)
Jun 06, 2024	16.06	16.55	16.06	16.26	8,634	+0.39(+2.43%)
Jun 05, 2024	16.07	16.07	15.88	15.88	3,497	-0.04(-0.25%)
Jun 04, 2024	16.06	16.06	15.72	15.91	5,873	+0.07(+0.44%)
Jun 03, 2024	15.69	16.20	15.69	15.85	9,320	+0.16(+1.01%)
May 31, 2024	15.37	15.69	15.32	15.69	7,903	+0.26(+1.67%)
May 30, 2024	15.32	15.62	14.96	15.43	6,317	+0.01(+0.06%)
May 29, 2024	15.42	15.54	14.96	15.42	6,888	-0.06(-0.38%)
May 28, 2024	15.57	15.77	14.86	15.48	8,476	+0.06(+0.38%)
May 24, 2024	15.51	15.77	15.28	15.42	4,328	+0.67(+4.56%)
May 23, 2024	15.85	16.00	14.24	14.75	26,072	-1.21(-7.56%)
May 22, 2024	16.14	16.14	15.67	15.95	3,817	-0.16(-0.98%)
May 21, 2024	16.21	16.73	15.89	16.11	4,528	-0.12(-0.76%)
May 20, 2024	16.78	16.78	16.01	16.24	7,051	-0.24(-1.47%)
May 17, 2024	16.19	16.80	15.98	16.48	10,115	+0.32(+1.96%)
May 16, 2024	15.63	16.25	15.63	16.16	12,583	+0.43(+2.73%)
May 15, 2024	16.15	16.30	15.73	15.73	4,963	-0.58(-3.54%)
May 14, 2024	16.67	16.67	16.11	16.31	10,211	+0.35(+2.20%)
May 13, 2024	15.63	16.60	15.61	15.96	7,441	+0.35(+2.25%)
May 10, 2024	15.72	16.10	15.61	15.61	6,843	-0.48(-2.98%)
May 09, 2024	16.60	16.60	15.77	16.09	3,755	+0.25(+1.60%)
May 08, 2024	15.87	16.35	15.72	15.83	11,168	+0.13(+0.81%)
May 07, 2024	15.84	16.12	15.49	15.71	6,466	-0.12(-0.73%)
May 06, 2024	15.63	16.02	15.44	15.82	13,926	+0.25(+1.61%)
May 03, 2024	15.28	15.57	15.28	15.57	3,962	+0.30(+1.99%)
May 02, 2024	15.15	15.42	15.14	15.27	2,710	+0.01(+0.06%)
May 01, 2024	14.43	15.42	14.41	15.26	17,029	+0.83(+5.76%)
Apr 30, 2024	14.63	14.63	14.33	14.43	5,192	-0.04(-0.27%)
Apr 29, 2024	13.85	14.84	13.83	14.46	13,884	+0.97(+7.16%)
Apr 26, 2024	13.19	13.82	13.19	13.50	4,705	+0.51(+3.91%)
Apr 25, 2024	12.96	13.53	12.72	12.99	7,230	+0.17(+1.30%)
Apr 24, 2024	13.48	14.34	12.27	12.82	34,270	-0.75(-5.55%)
Apr 23, 2024	14.28	14.31	13.15	13.58	19,571	-0.73(-5.11%)
Apr 22, 2024	15.24	15.24	14.03	14.31	18,271	-1.08(-7.01%)
Apr 19, 2024	15.62	15.62	15.38	15.39	854	+0.20(+1.32%)
Apr 18, 2024	15.37	15.62	15.19	15.19	1,419	-0.31(-2.01%)
Apr 17, 2024	15.48	15.60	14.85	15.50	9,980	+0.19(+1.24%)
Apr 16, 2024	14.89	16.03	14.78	15.31	14,307	+0.60(+4.08%)
Apr 15, 2024	16.10	16.65	14.26	14.71	69,053	-2.38(-13.94%)
Apr 12, 2024	16.96	17.47	16.60	17.09	15,698	+0.33(+1.95%)
Apr 11, 2024	16.56	17.09	16.37	16.76	14,217	+0.17(+1.05%)
Apr 10, 2024	16.13	17.39	16.01	16.59	44,579	+0.42(+2.57%)
Apr 09, 2024	15.92	16.22	15.84	16.18	12,733	+0.34(+2.13%)
Apr 08, 2024	16.12	16.22	15.65	15.84	8,812	-0.29(-1.80%)
Apr 05, 2024	16.03	16.13	15.98	16.13	1,929	-0.03(-0.20%)
Apr 04, 2024	16.22	16.22	16.01	16.16	2,111	-0.01(-0.04%)
Apr 03, 2024	16.22	16.22	15.83	16.17	16,003	-0.06(-0.36%)
Apr 02, 2024	16.18	16.22	15.98	16.22	5,241	+0.05(+0.33%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.