Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,548.79 +552.43 (+0.88%) CMC Crypto 200
1,336.79 -59.75 (-4.28%)
Fortress Biotech, Inc. (FBIOP)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 13.50 | 14.15 | 13.50 | 13.82 | 13.82 | 4,600 |
| 25 Apr 2024 | 13.27 | 13.85 | 13.03 | 13.30 | 13.30 | 7,100 |
| 24 Apr 2024 | 13.80 | 14.68 | 12.56 | 13.13 | 13.13 | 33,500 |
| 23 Apr 2024 | 14.62 | 14.65 | 13.46 | 13.90 | 13.90 | 19,100 |
| 22 Apr 2024 | 15.60 | 15.60 | 14.36 | 14.65 | 14.65 | 17,800 |
| 19 Apr 2024 | 15.99 | 15.99 | 15.75 | 15.76 | 15.76 | 800 |
| 18 Apr 2024 | 15.74 | 15.99 | 15.55 | 15.55 | 15.55 | 1,400 |
| 17 Apr 2024 | 15.85 | 15.97 | 15.20 | 15.87 | 15.87 | 9,700 |
| 16 Apr 2024 | 15.25 | 16.41 | 15.14 | 15.68 | 15.68 | 14,000 |
| 15 Apr 2024 | 16.48 | 17.05 | 14.60 | 15.06 | 15.06 | 67,400 |
| 12 Apr 2024 | 17.36 | 17.89 | 17.00 | 17.50 | 17.50 | 15,300 |
| 12 Apr 2024 | 0.195 Dividend | |||||
| 11 Apr 2024 | 17.15 | 17.70 | 16.95 | 17.36 | 17.17 | 13,700 |
| 10 Apr 2024 | 16.70 | 18.00 | 16.57 | 17.18 | 16.99 | 43,100 |
| 09 Apr 2024 | 16.49 | 16.80 | 16.40 | 16.75 | 16.56 | 12,300 |
| 08 Apr 2024 | 16.69 | 16.80 | 16.21 | 16.40 | 16.22 | 8,500 |
| 05 Apr 2024 | 16.60 | 16.70 | 16.55 | 16.70 | 16.51 | 1,900 |
| 04 Apr 2024 | 16.80 | 16.80 | 16.58 | 16.73 | 16.55 | 2,000 |
| 03 Apr 2024 | 16.80 | 16.80 | 16.39 | 16.74 | 16.55 | 15,500 |
| 02 Apr 2024 | 16.75 | 16.80 | 16.55 | 16.80 | 16.61 | 5,100 |
| 01 Apr 2024 | 16.60 | 16.93 | 16.52 | 16.75 | 16.56 | 6,400 |
| 28 Mar 2024 | 17.39 | 17.39 | 16.50 | 16.60 | 16.41 | 12,800 |
| 27 Mar 2024 | 16.31 | 16.95 | 16.31 | 16.77 | 16.58 | 7,200 |
| 26 Mar 2024 | 16.70 | 16.70 | 16.48 | 16.48 | 16.29 | 3,900 |
| 25 Mar 2024 | 16.66 | 16.82 | 16.21 | 16.81 | 16.62 | 4,900 |
| 22 Mar 2024 | 16.75 | 16.84 | 16.46 | 16.66 | 16.47 | 3,100 |
| 21 Mar 2024 | 16.16 | 16.99 | 16.16 | 16.64 | 16.45 | 15,400 |
| 20 Mar 2024 | 16.47 | 16.47 | 16.15 | 16.23 | 16.05 | 7,000 |
| 19 Mar 2024 | 16.25 | 16.41 | 16.01 | 16.35 | 16.17 | 3,100 |
| 18 Mar 2024 | 16.44 | 16.59 | 15.90 | 16.36 | 16.18 | 5,200 |
| 15 Mar 2024 | 16.56 | 16.76 | 15.95 | 16.45 | 16.27 | 13,100 |
| 14 Mar 2024 | 16.65 | 17.25 | 16.52 | 16.70 | 16.51 | 27,400 |
| 14 Mar 2024 | 0.195 Dividend | |||||
| 13 Mar 2024 | 16.50 | 16.80 | 16.49 | 16.77 | 16.39 | 17,500 |
| 12 Mar 2024 | 16.03 | 16.60 | 16.03 | 16.30 | 15.93 | 11,100 |
| 11 Mar 2024 | 16.20 | 16.30 | 16.16 | 16.23 | 15.86 | 6,900 |
| 08 Mar 2024 | 16.00 | 16.40 | 15.90 | 16.10 | 15.73 | 9,000 |
| 07 Mar 2024 | 15.80 | 16.00 | 15.14 | 15.98 | 15.62 | 18,900 |
| 06 Mar 2024 | 15.28 | 15.78 | 15.28 | 15.78 | 15.42 | 10,300 |
| 05 Mar 2024 | 15.30 | 15.50 | 15.29 | 15.45 | 15.10 | 7,200 |
| 04 Mar 2024 | 15.50 | 15.50 | 15.36 | 15.38 | 15.03 | 3,100 |
| 01 Mar 2024 | 15.49 | 15.59 | 15.34 | 15.45 | 15.10 | 12,700 |
| 29 Feb 2024 | 15.46 | 15.49 | 15.31 | 15.34 | 14.99 | 7,700 |
| 28 Feb 2024 | 15.50 | 15.50 | 15.30 | 15.45 | 15.10 | 4,900 |
| 27 Feb 2024 | 15.50 | 15.50 | 15.09 | 15.39 | 15.04 | 6,800 |
| 26 Feb 2024 | 15.45 | 15.50 | 14.90 | 15.50 | 15.15 | 6,100 |
| 23 Feb 2024 | 15.33 | 15.38 | 15.18 | 15.38 | 15.03 | 3,300 |
| 22 Feb 2024 | 15.26 | 15.31 | 15.00 | 15.22 | 14.88 | 8,400 |
| 21 Feb 2024 | 14.51 | 15.36 | 14.50 | 15.15 | 14.81 | 11,300 |
| 20 Feb 2024 | 15.24 | 15.25 | 14.60 | 14.61 | 14.28 | 7,100 |
| 16 Feb 2024 | 15.14 | 15.80 | 15.06 | 15.25 | 14.90 | 14,200 |
| 15 Feb 2024 | 15.52 | 15.95 | 15.18 | 15.67 | 15.31 | 9,900 |
| 14 Feb 2024 | 15.00 | 15.95 | 14.70 | 15.95 | 15.59 | 18,000 |
| 14 Feb 2024 | 0.195 Dividend | |||||
| 13 Feb 2024 | 15.03 | 15.30 | 14.60 | 15.13 | 14.60 | 22,000 |
| 12 Feb 2024 | 13.88 | 15.19 | 13.88 | 15.03 | 14.50 | 49,700 |
| 09 Feb 2024 | 13.61 | 14.10 | 13.61 | 13.80 | 13.31 | 9,500 |
| 08 Feb 2024 | 13.34 | 13.75 | 13.34 | 13.50 | 13.02 | 17,400 |
| 07 Feb 2024 | 13.03 | 13.35 | 13.03 | 13.10 | 12.64 | 10,300 |
| 06 Feb 2024 | 13.29 | 13.29 | 13.00 | 13.14 | 12.68 | 9,100 |
| 05 Feb 2024 | 13.39 | 13.50 | 13.18 | 13.37 | 12.90 | 16,000 |
| 02 Feb 2024 | 13.15 | 13.18 | 12.83 | 13.00 | 12.54 | 7,100 |
| 01 Feb 2024 | 13.34 | 13.48 | 13.02 | 13.14 | 12.68 | 16,200 |
| 31 Jan 2024 | 13.17 | 13.40 | 12.77 | 13.34 | 12.87 | 8,400 |
| 30 Jan 2024 | 12.96 | 13.25 | 12.85 | 13.05 | 12.59 | 9,000 |
| 29 Jan 2024 | 12.70 | 13.25 | 12.70 | 13.05 | 12.59 | 14,600 |
| 26 Jan 2024 | 12.95 | 12.95 | 12.70 | 12.75 | 12.30 | 15,300 |
| 25 Jan 2024 | 13.10 | 13.25 | 12.90 | 13.00 | 12.54 | 11,400 |
| 24 Jan 2024 | 13.35 | 13.40 | 12.67 | 13.00 | 12.54 | 28,000 |
| 23 Jan 2024 | 13.33 | 13.49 | 13.16 | 13.40 | 12.93 | 5,800 |
| 22 Jan 2024 | 13.40 | 13.49 | 12.88 | 13.36 | 12.89 | 4,200 |
| 19 Jan 2024 | 13.50 | 13.50 | 13.00 | 13.33 | 12.86 | 9,400 |
| 18 Jan 2024 | 13.68 | 13.68 | 13.19 | 13.49 | 13.01 | 3,900 |
| 17 Jan 2024 | 13.33 | 13.60 | 12.88 | 13.38 | 12.91 | 11,700 |
| 16 Jan 2024 | 13.25 | 13.68 | 13.13 | 13.47 | 12.99 | 12,100 |
| 12 Jan 2024 | 13.00 | 13.29 | 12.47 | 13.23 | 12.76 | 17,000 |
| 11 Jan 2024 | 13.00 | 13.00 | 12.56 | 13.00 | 12.54 | 19,700 |
| 11 Jan 2024 | 0.195 Dividend | |||||
| 10 Jan 2024 | 12.81 | 12.97 | 12.45 | 12.97 | 12.32 | 19,700 |
| 09 Jan 2024 | 12.80 | 12.82 | 12.20 | 12.54 | 11.92 | 16,200 |
| 08 Jan 2024 | 12.10 | 12.82 | 12.10 | 12.82 | 12.18 | 24,500 |
| 05 Jan 2024 | 12.74 | 12.80 | 12.10 | 12.10 | 11.50 | 34,400 |
| 04 Jan 2024 | 12.89 | 12.89 | 12.60 | 12.70 | 12.07 | 8,600 |
| 03 Jan 2024 | 12.31 | 12.90 | 12.31 | 12.69 | 12.06 | 15,100 |
| 02 Jan 2024 | 11.96 | 12.60 | 11.80 | 12.31 | 11.70 | 14,200 |
| 29 Dec 2023 | 11.84 | 12.30 | 11.84 | 11.87 | 11.28 | 34,700 |
| 28 Dec 2023 | 11.80 | 12.30 | 11.80 | 11.93 | 11.34 | 50,400 |
| 27 Dec 2023 | 11.86 | 12.11 | 11.66 | 11.86 | 11.27 | 36,500 |
| 26 Dec 2023 | 12.30 | 12.60 | 11.72 | 12.02 | 11.42 | 42,100 |
| 22 Dec 2023 | 12.00 | 12.68 | 12.00 | 12.19 | 11.58 | 12,500 |
| 21 Dec 2023 | 12.29 | 12.29 | 11.93 | 12.10 | 11.49 | 7,700 |
| 20 Dec 2023 | 12.69 | 12.69 | 11.85 | 12.29 | 11.68 | 9,700 |
| 19 Dec 2023 | 11.70 | 12.10 | 11.70 | 11.72 | 11.14 | 14,100 |
| 18 Dec 2023 | 12.27 | 13.00 | 11.68 | 11.88 | 11.28 | 33,600 |
| 15 Dec 2023 | 12.84 | 13.00 | 12.00 | 12.75 | 12.11 | 24,700 |
| 14 Dec 2023 | 13.56 | 13.56 | 11.96 | 12.76 | 12.12 | 15,700 |
| 14 Dec 2023 | 0.195 Dividend | |||||
| 13 Dec 2023 | 13.53 | 13.90 | 13.15 | 13.48 | 12.62 | 10,500 |
| 12 Dec 2023 | 15.13 | 15.28 | 13.15 | 13.50 | 12.64 | 30,600 |
| 11 Dec 2023 | 14.29 | 15.25 | 14.29 | 15.06 | 14.10 | 15,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.