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 9.375% Series A Cumulativ (NQ: FBIOP )

5.120 -0.150 (-2.85%)
Streaming Delayed Price Updated: 3:57 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 5.300 5.300 5.097 5.120 22,066 -0.15(-2.85%)
Nov 21, 2024 5.250 5.300 5.130 5.270 18,821 +0.12(+2.33%)
Nov 20, 2024 5.200 5.250 5.100 5.150 11,756 -0.02(-0.36%)
Nov 19, 2024 5.240 5.484 5.060 5.169 38,701 +0.11(+2.15%)
Nov 18, 2024 5.020 5.270 5.010 5.060 29,594 -0.04(-0.79%)
Nov 15, 2024 5.190 5.220 5.025 5.100 13,524 +0.02(+0.39%)
Nov 14, 2024 5.150 5.500 5.000 5.080 22,827 -0.05(-0.90%)
Nov 13, 2024 5.200 5.480 5.110 5.126 28,448 -0.04(-0.85%)
Nov 12, 2024 5.130 5.510 5.010 5.170 38,119 -0.07(-1.34%)
Nov 11, 2024 5.525 5.860 5.222 5.240 27,631 +0.02(+0.38%)
Nov 08, 2024 5.300 5.300 5.210 5.220 21,404 -0.05(-0.95%)
Nov 07, 2024 5.410 5.686 5.211 5.270 36,604 -0.17(-3.08%)
Nov 06, 2024 5.460 5.900 5.403 5.438 9,262 +0.05(+0.88%)
Nov 05, 2024 5.430 5.850 5.300 5.390 22,340 -0.06(-1.10%)
Nov 04, 2024 5.860 5.860 5.260 5.450 50,132 -0.27(-4.65%)
Nov 01, 2024 5.722 5.855 5.540 5.716 27,231 +0.17(+2.99%)
Oct 31, 2024 5.880 5.880 5.250 5.550 20,727 -0.40(-6.72%)
Oct 30, 2024 5.960 6.461 5.770 5.950 21,050 -0.15(-2.46%)
Oct 29, 2024 6.313 6.463 6.044 6.100 21,752 -0.21(-3.33%)
Oct 28, 2024 5.940 6.700 5.700 6.310 32,647 +0.55(+9.53%)
Oct 25, 2024 5.678 5.800 5.678 5.761 3,713 +0.01(+0.19%)
Oct 24, 2024 5.690 5.800 5.690 5.750 7,512 -0.01(-0.17%)
Oct 23, 2024 5.680 5.960 5.670 5.760 3,087 -0.06(-1.03%)
Oct 22, 2024 5.700 5.960 5.660 5.820 6,495 -0.02(-0.34%)
Oct 21, 2024 5.670 5.897 5.600 5.840 19,400 +0.08(+1.39%)
Oct 18, 2024 5.760 5.850 5.660 5.760 12,998 +0.16(+2.86%)
Oct 17, 2024 5.250 5.900 5.250 5.600 25,350 +0.42(+8.11%)
Oct 16, 2024 5.010 5.200 5.010 5.180 7,339 +0.18(+3.60%)
Oct 15, 2024 5.000 5.315 5.000 5.000 8,757 -0.03(-0.60%)
Oct 14, 2024 5.030 5.140 5.000 5.030 10,640 -0.11(-2.14%)
Oct 11, 2024 5.020 5.140 5.000 5.140 13,882 +0.09(+1.88%)
Oct 10, 2024 5.064 5.100 5.000 5.045 7,143 +0.01(+0.30%)
Oct 09, 2024 5.000 5.100 5.000 5.030 14,727 -0.02(-0.40%)
Oct 08, 2024 5.040 5.143 5.000 5.050 9,296 -0.06(-1.25%)
Oct 07, 2024 5.190 5.227 5.020 5.114 4,777 -0.05(-0.92%)
Oct 04, 2024 5.210 5.350 5.060 5.161 14,890 -0.05(-0.93%)
Oct 03, 2024 5.183 5.279 5.160 5.210 15,731 -0.04(-0.76%)
Oct 02, 2024 5.160 5.447 5.160 5.250 8,151 +0.14(+2.74%)
Oct 01, 2024 5.389 5.455 5.060 5.110 17,726 -0.34(-6.24%)
Sep 30, 2024 5.460 5.500 5.370 5.450 12,874 +0.13(+2.38%)
Sep 27, 2024 5.210 5.450 5.052 5.323 18,827 +0.07(+1.39%)
Sep 26, 2024 5.440 5.450 5.200 5.250 13,995 +0.01(+0.19%)
Sep 25, 2024 5.470 5.500 5.170 5.240 13,441 +0.11(+2.14%)
Sep 24, 2024 5.200 5.646 4.860 5.130 59,765 -0.10(-1.91%)
Sep 23, 2024 5.400 5.480 5.200 5.230 24,914 -0.17(-3.24%)
Sep 20, 2024 5.690 5.690 5.260 5.405 48,089 -0.20(-3.57%)
Sep 19, 2024 5.870 5.870 5.310 5.605 23,070 -0.10(-1.84%)
Sep 18, 2024 5.600 5.830 5.599 5.710 7,536 -0.04(-0.70%)
Sep 17, 2024 5.920 5.921 5.290 5.750 16,296 -0.17(-2.87%)
Sep 16, 2024 5.960 5.960 5.840 5.920 4,117 +0.14(+2.51%)
Sep 13, 2024 5.500 5.900 5.490 5.775 8,058 +0.17(+2.94%)
Sep 12, 2024 5.740 5.750 5.260 5.610 35,892 -0.19(-3.28%)
Sep 11, 2024 5.725 6.042 5.665 5.800 30,185 -0.24(-3.97%)
Sep 10, 2024 6.195 6.200 5.610 6.040 13,540 -0.16(-2.58%)
Sep 09, 2024 6.310 6.617 5.550 6.200 35,945 -0.40(-6.06%)
Sep 06, 2024 6.300 6.600 6.300 6.600 12,158 +0.20(+3.12%)
Sep 05, 2024 6.560 6.680 6.400 6.400 27,323 -0.16(-2.44%)
Sep 04, 2024 6.530 6.600 6.400 6.560 17,029 +0.00(+0.08%)
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.