Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Fortress Biotech, Inc. - Common Stock (NQ:FBIO)

3.100 -0.260 (-7.74%)

Streaming Delayed Price Updated: 4:00 PM EST, Jan 30, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2026	3.300	3.360	3.095	3.100	821,613	-0.26(-7.74%)
Jan 29, 2026	3.370	3.448	3.310	3.360	372,461	-0.02(-0.59%)
Jan 28, 2026	3.460	3.460	3.280	3.380	507,810	-0.08(-2.31%)
Jan 27, 2026	3.400	3.530	3.328	3.460	340,016	+0.06(+1.76%)
Jan 26, 2026	3.400	3.420	3.270	3.400	520,539	+0.00(+0.00%)
Jan 23, 2026	3.420	3.510	3.380	3.400	472,124	-0.08(-2.30%)
Jan 22, 2026	3.450	3.600	3.440	3.480	439,589	+0.02(+0.58%)
Jan 21, 2026	3.490	3.549	3.330	3.460	537,524	-0.02(-0.57%)
Jan 20, 2026	3.650	3.650	3.400	3.480	847,822	-0.24(-6.45%)
Jan 16, 2026	3.480	3.790	3.442	3.720	848,380	+0.24(+6.90%)
Jan 15, 2026	3.270	3.580	3.262	3.480	1,213,790	+0.20(+6.10%)
Jan 14, 2026	3.780	3.850	3.250	3.280	2,629,983	-0.62(-15.90%)
Jan 13, 2026	4.150	4.150	3.680	3.900	7,078,226	-0.30(-7.14%)
Jan 12, 2026	4.380	4.380	3.870	4.200	1,648,949	-0.10(-2.33%)
Jan 09, 2026	4.400	4.530	4.290	4.300	922,815	-0.08(-1.83%)
Jan 08, 2026	4.270	4.470	4.170	4.380	847,119	+0.11(+2.58%)
Jan 07, 2026	4.220	4.386	4.070	4.270	863,213	+0.06(+1.43%)
Jan 06, 2026	4.300	4.300	4.015	4.210	887,911	-0.06(-1.41%)
Jan 05, 2026	4.150	4.340	4.075	4.270	1,311,820	+0.24(+5.96%)
Jan 02, 2026	3.780	4.080	3.730	4.030	1,805,847	+0.37(+10.11%)
Dec 31, 2025	3.600	3.750	3.590	3.660	457,023	+0.08(+2.23%)
Dec 30, 2025	3.690	3.695	3.540	3.580	229,764	+0.00(+0.00%)
Dec 29, 2025	3.740	3.800	3.560	3.580	667,925	-0.16(-4.28%)
Dec 26, 2025	3.680	3.805	3.615	3.740	447,681	+0.07(+1.91%)
Dec 24, 2025	3.620	3.680	3.550	3.670	204,579	+0.07(+1.94%)
Dec 23, 2025	3.650	3.700	3.535	3.600	422,359	-0.02(-0.55%)
Dec 22, 2025	3.600	3.680	3.513	3.620	400,023	+0.08(+2.26%)
Dec 19, 2025	3.360	3.580	3.360	3.540	488,090	+0.22(+6.63%)
Dec 18, 2025	3.450	3.500	3.310	3.320	419,645	-0.11(-3.21%)
Dec 17, 2025	3.560	3.750	3.400	3.430	1,298,969	-0.08(-2.28%)
Dec 16, 2025	3.270	3.585	3.210	3.510	1,191,798	+0.19(+5.72%)
Dec 15, 2025	3.010	3.460	2.960	3.320	2,420,174	+0.39(+13.31%)
Dec 12, 2025	2.950	3.000	2.900	2.930	186,521	-0.01(-0.34%)
Dec 11, 2025	2.940	2.970	2.900	2.940	177,420	+0.00(+0.00%)
Dec 10, 2025	2.830	2.985	2.830	2.940	236,980	+0.10(+3.52%)
Dec 09, 2025	2.910	2.995	2.820	2.840	199,314	-0.05(-1.73%)
Dec 08, 2025	2.840	2.910	2.775	2.890	253,554	+0.06(+2.12%)
Dec 05, 2025	2.830	2.866	2.770	2.830	286,258	+0.08(+2.91%)
Dec 04, 2025	2.660	2.845	2.630	2.750	589,055	+0.06(+2.23%)
Dec 03, 2025	2.550	2.760	2.485	2.690	633,621	+0.12(+4.67%)
Dec 02, 2025	2.720	2.724	2.560	2.570	189,010	-0.15(-5.51%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Fortress Biotech, Inc. - Common Stock (NQ:FBIO)

Historical Prices