Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 )

5.450 +0.200 (+3.81%)
Streaming Delayed Price Updated: 1:01 PM EDT, Sep 27, 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 (%)
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%)
Sep 03, 2024 6.580 6.720 6.500 6.555 11,256 -0.02(-0.37%)
Aug 30, 2024 6.710 6.710 6.500 6.579 5,078 -0.07(-1.07%)
Aug 29, 2024 6.500 6.710 6.428 6.650 20,622 +0.14(+2.15%)
Aug 28, 2024 6.500 6.720 6.300 6.510 21,454 +0.00(+0.00%)
Aug 27, 2024 6.660 6.980 6.500 6.510 25,627 -0.13(-1.96%)
Aug 26, 2024 6.640 7.050 6.620 6.640 18,925 +0.00(+0.00%)
Aug 23, 2024 6.760 6.760 6.460 6.640 10,450 +0.19(+2.95%)
Aug 22, 2024 6.540 6.700 6.430 6.450 6,731 +0.05(+0.78%)
Aug 21, 2024 6.240 6.640 6.240 6.400 13,954 +0.09(+1.43%)
Aug 20, 2024 6.350 6.405 6.260 6.310 14,776 -0.08(-1.25%)
Aug 19, 2024 6.700 6.700 6.300 6.390 30,727 -0.05(-0.78%)
Aug 16, 2024 6.690 6.700 6.150 6.440 49,317 -0.15(-2.28%)
Aug 15, 2024 6.700 6.700 6.550 6.590 50,443 -0.09(-1.35%)
Aug 14, 2024 6.890 6.920 6.530 6.680 44,390 -0.21(-3.05%)
Aug 13, 2024 6.750 7.180 6.700 6.890 23,958 -0.04(-0.54%)
Aug 12, 2024 7.020 7.400 6.670 6.928 55,521 -0.18(-2.56%)
Aug 09, 2024 7.160 7.870 7.000 7.110 19,602 -0.14(-1.93%)
Aug 08, 2024 7.519 7.519 7.000 7.250 60,367 -0.19(-2.55%)
Aug 07, 2024 7.880 8.150 7.390 7.440 17,319 -0.44(-5.58%)
Aug 06, 2024 7.750 8.050 7.750 7.880 9,162 +0.24(+3.14%)
Aug 05, 2024 8.000 8.250 7.400 7.640 30,397 -0.49(-6.03%)
Aug 02, 2024 8.200 8.323 8.020 8.130 24,693 -0.24(-2.87%)
Aug 01, 2024 8.290 8.500 8.150 8.370 6,538 -0.13(-1.53%)
Jul 31, 2024 8.790 8.970 8.080 8.500 34,484 -0.48(-5.35%)
Jul 30, 2024 8.900 9.100 8.700 8.980 7,971 +0.09(+1.01%)
Jul 29, 2024 8.500 9.160 8.500 8.890 14,203 +0.00(+0.00%)
Jul 26, 2024 9.540 9.940 8.420 8.890 51,198 -0.69(-7.20%)
Jul 25, 2024 8.750 9.882 8.750 9.580 27,247 +0.83(+9.49%)
Jul 24, 2024 8.670 8.860 8.420 8.750 9,139 -0.09(-1.02%)
Jul 23, 2024 8.040 8.880 8.040 8.840 48,521 +0.81(+10.09%)
Jul 22, 2024 7.980 8.408 7.940 8.030 36,450 -0.02(-0.25%)
Jul 19, 2024 7.980 8.100 7.900 8.050 16,374 +0.24(+3.07%)
Jul 18, 2024 7.830 7.920 7.710 7.810 10,304 -0.03(-0.38%)
Jul 17, 2024 7.700 8.000 7.580 7.840 29,961 +0.24(+3.16%)
Jul 16, 2024 7.570 7.670 7.500 7.600 19,235 +0.11(+1.47%)
Jul 15, 2024 7.340 7.800 7.340 7.490 62,611 +0.19(+2.60%)
Jul 12, 2024 7.220 7.500 7.220 7.300 44,529 +0.04(+0.55%)
Jul 11, 2024 7.400 7.870 7.181 7.260 50,212 -0.13(-1.76%)
Jul 10, 2024 7.000 7.470 6.750 7.390 52,628 +0.41(+5.87%)
Jul 09, 2024 6.720 7.481 6.500 6.980 82,027 -0.39(-5.29%)
Jul 08, 2024 14.67 14.67 6.500 7.370 205,882 -8.94(-54.81%)
Jul 05, 2024 16.13 16.38 16.04 16.31 29,421 +0.30(+1.87%)
Jul 03, 2024 16.00 16.50 15.99 16.01 4,278 +0.02(+0.13%)
Jul 02, 2024 15.94 16.79 15.94 15.99 14,941 +0.08(+0.50%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.