U.S. markets closed

Fortress Biotech, Inc. (FBIOP)

NasdaqCM - NasdaqCM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
15.60+0.41 (+2.70%)
Al cierre: 04:00PM EDT
Periodo de tiempo:
25 may 2023 - 25 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 may 202415.6915.9515.4615.6015.604,300
23 may 202416.0316.1814.4114.9214.9225,800
22 may 202416.3316.3315.8516.1416.143,800
21 may 202416.4016.9316.0716.3016.304,500
20 may 202416.9816.9816.2016.4216.427,000
17 may 202416.3817.0016.1716.6716.6710,000
16 may 202415.8116.4415.8116.3516.3512,400
15 may 202416.3416.4915.9115.9115.914,900
14 may 202416.8616.8616.3016.5016.5010,100
14 may 20240.195 Dividendo
13 may 202416.0017.0015.9816.3416.157,300
10 may 202416.1016.4815.9815.9815.796,700
09 may 202417.0017.0016.1516.4716.273,700
08 may 202416.2516.7416.1016.2116.0210,900
07 may 202416.2216.5015.8616.0815.896,300
06 may 202416.0016.4015.8116.2016.0113,600
03 may 202415.6415.9415.6415.9415.753,900
02 may 202415.5115.7915.5015.6315.442,600
01 may 202414.7715.7914.7515.6215.4316,600
30 abr 202414.9814.9814.6714.7714.595,100
29 abr 202414.1815.1914.1614.8114.6313,600
26 abr 202413.5014.1513.5013.8213.664,600
25 abr 202413.2713.8513.0313.3013.147,100
24 abr 202413.8014.6812.5613.1312.9733,500
23 abr 202414.6214.6513.4613.9013.7419,100
22 abr 202415.6015.6014.3614.6514.4817,800
19 abr 202415.9915.9915.7515.7615.57800
18 abr 202415.7415.9915.5515.5515.361,400
17 abr 202415.8515.9715.2015.8715.689,700
16 abr 202415.2516.4115.1415.6815.4914,000
15 abr 202416.4817.0514.6015.0614.8867,400
12 abr 202417.3617.8917.0017.5017.2915,300
12 abr 20240.195 Dividendo
11 abr 202417.1517.7016.9517.3616.9613,700
10 abr 202416.7018.0016.5717.1816.7843,100
09 abr 202416.4916.8016.4016.7516.3612,300
08 abr 202416.6916.8016.2116.4016.028,500
05 abr 202416.6016.7016.5516.7016.321,900
04 abr 202416.8016.8016.5816.7316.352,000
03 abr 202416.8016.8016.3916.7416.3515,500
02 abr 202416.7516.8016.5516.8016.415,100
01 abr 202416.6016.9316.5216.7516.366,400
28 mar 202417.3917.3916.5016.6016.2212,800
27 mar 202416.3116.9516.3116.7716.387,200
26 mar 202416.7016.7016.4816.4816.103,900
25 mar 202416.6616.8216.2116.8116.424,900
22 mar 202416.7516.8416.4616.6616.273,100
21 mar 202416.1616.9916.1616.6416.2615,400
20 mar 202416.4716.4716.1516.2315.867,000
19 mar 202416.2516.4116.0116.3515.973,100
18 mar 202416.4416.5915.9016.3615.985,200
15 mar 202416.5616.7615.9516.4516.0713,100
14 mar 202416.6517.2516.5216.7016.3227,400
14 mar 20240.195 Dividendo
13 mar 202416.5016.8016.4916.7716.1917,500
12 mar 202416.0316.6016.0316.3015.7411,100
11 mar 202416.2016.3016.1616.2315.676,900
08 mar 202416.0016.4015.9016.1015.559,000
07 mar 202415.8016.0015.1415.9815.4318,900
06 mar 202415.2815.7815.2815.7815.2410,300
05 mar 202415.3015.5015.2915.4514.927,200
04 mar 202415.5015.5015.3615.3814.853,100
01 mar 202415.4915.5915.3415.4514.9212,700
29 feb 202415.4615.4915.3115.3414.817,700
28 feb 202415.5015.5015.3015.4514.924,900
27 feb 202415.5015.5015.0915.3914.866,800
26 feb 202415.4515.5014.9015.5014.976,100
23 feb 202415.3315.3815.1815.3814.853,300
22 feb 202415.2615.3115.0015.2214.708,400
21 feb 202414.5115.3614.5015.1514.6311,300
20 feb 202415.2415.2514.6014.6114.117,100
16 feb 202415.1415.8015.0615.2514.7314,200
15 feb 202415.5215.9515.1815.6715.139,900
14 feb 202415.0015.9514.7015.9515.4018,000
14 feb 20240.195 Dividendo
13 feb 202415.0315.3014.6015.1314.4222,000
12 feb 202413.8815.1913.8815.0314.3349,700
09 feb 202413.6114.1013.6113.8013.159,500
08 feb 202413.3413.7513.3413.5012.8717,400
07 feb 202413.0313.3513.0313.1012.4910,300
06 feb 202413.2913.2913.0013.1412.529,100
05 feb 202413.3913.5013.1813.3712.7416,000
02 feb 202413.1513.1812.8313.0012.397,100
01 feb 202413.3413.4813.0213.1412.5216,200
31 ene 202413.1713.4012.7713.3412.728,400
30 ene 202412.9613.2512.8513.0512.449,000
29 ene 202412.7013.2512.7013.0512.4414,600
26 ene 202412.9512.9512.7012.7512.1515,300
25 ene 202413.1013.2512.9013.0012.3911,400
24 ene 202413.3513.4012.6713.0012.3928,000
23 ene 202413.3313.4913.1613.4012.775,800
22 ene 202413.4013.4912.8813.3612.734,200
19 ene 202413.5013.5013.0013.3312.719,400
18 ene 202413.6813.6813.1913.4912.863,900
17 ene 202413.3313.6012.8813.3812.7511,700
16 ene 202413.2513.6813.1313.4712.8412,100
12 ene 202413.0013.2912.4713.2312.6117,000
11 ene 202413.0013.0012.5613.0012.3919,700
11 ene 20240.195 Dividendo
10 ene 202412.8112.9712.4512.9712.1819,700
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...