Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fortress Biotech Inc (NQ: FBIO )

1.610 +0.040 (+2.55%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 22, 2024 1.550 1.620 1.550 1.610 178,180 +0.04(+2.55%)
Nov 21, 2024 1.630 1.640 1.550 1.570 266,002 +0.00(+0.00%)
Nov 20, 2024 1.600 1.629 1.550 1.570 379,153 -0.02(-1.26%)
Nov 19, 2024 1.500 1.635 1.500 1.590 552,801 +0.11(+7.43%)
Nov 18, 2024 1.460 1.540 1.455 1.480 432,827 +0.05(+3.50%)
Nov 15, 2024 1.550 1.570 1.410 1.430 817,829 -0.14(-8.92%)
Nov 14, 2024 1.630 1.635 1.560 1.570 318,670 -0.08(-4.85%)
Nov 13, 2024 1.720 1.740 1.630 1.650 433,820 -0.05(-2.94%)
Nov 12, 2024 1.750 1.750 1.660 1.700 365,309 -0.06(-3.41%)
Nov 11, 2024 1.730 1.790 1.710 1.760 278,065 +0.05(+2.92%)
Nov 08, 2024 1.710 1.760 1.660 1.710 313,582 -0.01(-0.58%)
Nov 07, 2024 1.770 1.800 1.710 1.720 238,000 -0.04(-2.27%)
Nov 06, 2024 1.740 1.815 1.685 1.760 482,926 -0.00(-0.28%)
Nov 05, 2024 1.700 1.770 1.550 1.765 1,153,189 +0.03(+2.02%)
Nov 04, 2024 1.990 1.990 1.700 1.730 1,669,712 -0.17(-8.95%)
Nov 01, 2024 1.930 1.955 1.860 1.900 786,103 +0.00(+0.00%)
Oct 31, 2024 1.910 1.945 1.860 1.900 388,174 -0.04(-2.06%)
Oct 30, 2024 2.030 2.070 1.920 1.940 474,821 -0.08(-3.96%)
Oct 29, 2024 2.020 2.100 1.940 2.020 881,454 +0.00(+0.00%)
Oct 28, 2024 1.940 2.040 1.910 2.020 1,096,316 +0.17(+9.19%)
Oct 25, 2024 1.730 1.880 1.710 1.850 761,291 +0.12(+6.94%)
Oct 24, 2024 1.770 1.810 1.720 1.730 264,731 -0.05(-2.81%)
Oct 23, 2024 1.810 1.850 1.755 1.780 296,629 -0.03(-1.66%)
Oct 22, 2024 1.790 1.850 1.740 1.810 651,549 +0.03(+1.69%)
Oct 21, 2024 1.800 1.820 1.740 1.780 411,152 -0.05(-2.73%)
Oct 18, 2024 1.850 1.870 1.725 1.830 632,910 +0.02(+1.10%)
Oct 17, 2024 1.780 1.850 1.740 1.810 682,959 +0.06(+3.43%)
Oct 16, 2024 1.730 1.760 1.720 1.750 585,788 +0.03(+1.74%)
Oct 15, 2024 1.690 1.730 1.680 1.720 283,645 +0.04(+2.38%)
Oct 14, 2024 1.650 1.700 1.640 1.680 481,811 +0.05(+3.07%)
Oct 11, 2024 1.580 1.642 1.580 1.630 479,123 +0.05(+3.16%)
Oct 10, 2024 1.570 1.630 1.560 1.580 317,798 +0.00(+0.00%)
Oct 09, 2024 1.540 1.590 1.516 1.580 426,764 +0.05(+3.27%)
Oct 08, 2024 1.590 1.610 1.500 1.530 697,770 -0.06(-3.77%)
Oct 07, 2024 1.620 1.625 1.580 1.590 281,130 -0.04(-2.45%)
Oct 04, 2024 1.640 1.640 1.570 1.630 567,313 +0.02(+1.24%)
Oct 03, 2024 1.560 1.650 1.500 1.610 802,050 +0.04(+2.55%)
Oct 02, 2024 1.440 1.590 1.400 1.570 841,648 +0.14(+9.79%)
Oct 01, 2024 1.470 1.500 1.405 1.430 877,547 -0.02(-1.04%)
Sep 30, 2024 1.480 1.480 1.440 1.445 574,771 -0.04(-3.02%)
Sep 27, 2024 1.460 1.520 1.460 1.490 830,244 +0.04(+2.76%)
Sep 26, 2024 1.530 1.540 1.440 1.450 1,282,783 +0.04(+2.84%)
Sep 25, 2024 1.430 1.440 1.391 1.410 1,138,415 +0.02(+1.44%)
Sep 24, 2024 1.460 1.460 1.355 1.390 1,052,302 -0.04(-2.80%)
Sep 23, 2024 1.540 1.550 1.420 1.430 840,638 -0.07(-4.35%)
Sep 20, 2024 1.670 1.670 1.420 1.495 6,225,961 -0.34(-18.75%)
Sep 19, 2024 1.990 2.000 1.820 1.840 355,324 -0.08(-4.17%)
Sep 18, 2024 1.910 2.040 1.890 1.920 246,041 +0.00(+0.00%)
Sep 17, 2024 1.920 1.980 1.900 1.920 97,869 -0.02(-1.03%)
Sep 16, 2024 2.010 2.040 1.920 1.940 170,932 -0.03(-1.52%)
Sep 13, 2024 1.860 1.970 1.860 1.970 203,958 +0.14(+7.65%)
Sep 12, 2024 1.760 1.870 1.760 1.830 195,010 +0.07(+3.98%)
Sep 11, 2024 1.750 1.790 1.710 1.760 238,935 -0.01(-0.56%)
Sep 10, 2024 1.810 1.810 1.700 1.770 251,306 -0.01(-0.56%)
Sep 09, 2024 1.740 1.840 1.740 1.780 200,694 +0.01(+0.56%)
Sep 06, 2024 1.840 1.880 1.720 1.770 457,726 -0.08(-4.32%)
Sep 05, 2024 1.870 1.910 1.840 1.850 233,858 -0.02(-1.07%)
Sep 04, 2024 1.940 1.960 1.700 1.870 284,201 -0.10(-5.08%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.