Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Fortress Biotech Inc (NQ: FBIO )

1.740 UNCHANGED
Streaming Delayed Price Updated: 10:10 AM EDT, May 2, 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 (%)
Feb 28, 2018 4.190 4.400 4.040 4.260 310,846 +0.21(+5.19%)
Feb 27, 2018 4.120 4.180 4.000 4.050 127,479 -0.07(-1.70%)
Feb 26, 2018 4.030 4.230 4.000 4.120 209,830 +0.09(+2.23%)
Feb 23, 2018 3.850 4.091 3.850 4.030 288,692 +0.22(+5.77%)
Feb 22, 2018 3.810 209,577 +0.18(+4.96%)
Feb 21, 2018 3.440 3.670 3.420 3.630 127,777 +0.21(+6.14%)
Feb 20, 2018 3.500 3.600 3.410 3.420 91,194 -0.09(-2.56%)
Feb 16, 2018 3.510 3.510 3.510 0 -0.01(-0.28%)
Feb 15, 2018 3.550 3.650 3.500 3.520 294,286 +0.00(+0.00%)
Feb 14, 2018 3.420 3.550 3.365 3.520 187,682 +0.04(+1.15%)
Feb 13, 2018 3.390 3.540 3.330 3.480 97,332 +0.04(+1.16%)
Feb 12, 2018 3.630 3.670 3.415 3.440 87,418 -0.19(-5.23%)
Feb 09, 2018 3.600 3.740 3.500 3.630 187,797 +0.04(+1.11%)
Feb 08, 2018 3.750 3.790 3.570 3.590 145,644 -0.15(-4.01%)
Feb 07, 2018 3.650 3.770 3.650 3.740 87,651 +0.12(+3.31%)
Feb 06, 2018 3.550 3.780 3.500 3.620 91,542 +0.00(+0.00%)
Feb 05, 2018 3.720 3.850 3.560 3.620 135,078 -0.10(-2.69%)
Feb 02, 2018 3.710 3.870 3.640 3.720 113,707 -0.06(-1.59%)
Feb 01, 2018 3.910 3.910 3.780 3.780 228,485 -0.18(-4.55%)
Jan 31, 2018 4.000 4.050 3.930 3.960 83,646 -0.05(-1.25%)
Jan 30, 2018 4.050 4.072 4.000 4.010 144,724 -0.04(-0.99%)
Jan 29, 2018 4.040 4.160 3.960 4.050 148,363 +0.00(+0.00%)
Jan 26, 2018 4.060 4.170 3.940 4.050 91,566 +0.04(+1.00%)
Jan 25, 2018 4.000 4.100 3.970 4.010 28,338 +0.00(+0.00%)
Jan 24, 2018 4.000 4.040 3.760 4.010 164,589 +0.02(+0.50%)
Jan 23, 2018 3.930 4.070 3.900 3.990 28,684 +0.03(+0.76%)
Jan 22, 2018 3.970 4.120 3.900 3.960 78,310 +0.00(+0.00%)
Jan 19, 2018 3.980 3.980 3.820 3.960 61,662 -0.01(-0.25%)
Jan 18, 2018 3.990 4.010 3.950 3.970 56,629 -0.02(-0.50%)
Jan 17, 2018 3.950 4.050 3.880 3.990 122,351 +0.08(+2.05%)
Jan 16, 2018 4.140 4.190 3.900 3.910 145,822 -0.23(-5.56%)
Jan 12, 2018 4.140 4.140 4.140 0 +0.02(+0.49%)
Jan 11, 2018 4.200 4.350 4.070 4.120 237,769 -0.07(-1.67%)
Jan 10, 2018 4.200 4.030 4.190 100,273 +0.11(+2.70%)
Jan 09, 2018 4.120 4.157 4.080 4.080 57,605 -0.06(-1.45%)
Jan 08, 2018 4.160 4.190 4.000 4.140 126,891 -0.06(-1.43%)
Jan 05, 2018 4.250 4.280 4.100 4.200 153,148 +0.01(+0.24%)
Jan 04, 2018 4.080 4.250 4.010 4.190 105,046 +0.14(+3.46%)
Jan 03, 2018 4.110 4.130 3.950 4.050 258,489 -0.02(-0.49%)
Jan 02, 2018 3.980 4.087 3.960 4.070 152,509 +0.08(+2.01%)
Dec 29, 2017 3.990 3.990 3.990 0 -0.01(-0.25%)
Dec 28, 2017 3.420 4.290 3.410 4.000 637,922 +0.64(+19.05%)
Dec 27, 2017 3.250 3.530 3.250 3.360 104,775 +0.10(+3.07%)
Dec 26, 2017 3.315 3.400 3.140 3.260 138,949 -0.08(-2.40%)
Dec 22, 2017 3.460 3.520 3.310 3.340 126,093 -0.11(-3.19%)
Dec 21, 2017 3.360 3.480 3.360 3.450 70,363 +0.07(+2.07%)
Dec 20, 2017 3.400 3.480 3.313 3.380 75,347 +0.00(+0.00%)
Dec 19, 2017 3.440 3.460 3.300 3.380 64,634 -0.08(-2.31%)
Dec 18, 2017 3.450 3.550 3.440 3.460 79,169 +0.02(+0.58%)
Dec 15, 2017 3.490 3.507 3.395 3.440 178,230 -0.08(-2.27%)
Dec 14, 2017 3.560 3.740 3.470 3.520 78,042 -0.06(-1.68%)
Dec 13, 2017 3.510 3.680 3.510 3.580 73,373 +0.04(+1.13%)
Dec 12, 2017 3.790 3.790 3.520 3.540 117,770 -0.11(-3.01%)
Dec 11, 2017 3.640 3.750 3.610 3.650 67,262 +0.01(+0.27%)
Dec 08, 2017 3.640 3.679 3.530 3.640 66,684 +0.07(+1.96%)
Dec 07, 2017 3.631 3.652 3.331 3.570 85,640 +0.12(+3.48%)
Dec 06, 2017 3.590 3.590 3.400 3.450 110,690 -0.12(-3.36%)
Dec 05, 2017 3.800 3.840 3.560 3.570 88,960 -0.23(-6.05%)
Dec 04, 2017 4.020 4.030 3.780 3.800 87,435 -0.21(-5.24%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.