Fortress Biotech Inc Pref Series A (FBIOP)

FBIOP
🏛️ Vereinigte Staaten →
9.15
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 11.84 12.30 11.84 11.87 0.0M
2023-12-28 11.80 12.30 11.80 11.93 0.1M
2023-12-27 11.86 12.11 11.66 11.86 0.0M
2023-12-26 12.30 12.60 11.72 12.02 0.0M
2023-12-22 12.00 12.68 12.00 12.19 0.0M
2023-12-21 12.29 12.29 11.93 12.10 0.0M
2023-12-20 12.69 12.69 11.85 12.29 0.0M
2023-12-19 11.70 12.10 11.70 11.72 0.0M
2023-12-18 12.27 13.00 11.68 11.88 0.0M
2023-12-15 12.84 13.00 12.00 12.75 0.0M
2023-12-14 13.56 13.56 11.96 12.76 0.0M
2023-12-13 13.53 13.91 13.15 13.48 0.0M
2023-12-12 15.13 15.28 13.15 13.50 0.0M
2023-12-11 14.29 15.25 14.29 15.06 0.0M
2023-12-08 14.00 14.50 13.26 14.28 0.0M
2023-12-07 13.90 13.94 13.30 13.81 0.0M
2023-12-06 13.30 13.97 13.13 13.45 0.0M
2023-12-05 13.60 14.35 12.85 13.57 0.0M
2023-12-04 12.49 12.95 12.15 12.95 0.0M
2023-12-01 12.17 12.45 11.90 12.45 0.0M
2023-11-30 11.98 12.00 11.51 11.93 0.0M
2023-11-29 11.68 12.15 11.25 11.62 0.0M
2023-11-28 11.25 12.00 11.10 11.93 0.0M
2023-11-27 11.23 11.50 10.97 11.25 0.0M
2023-11-24 11.30 11.46 11.22 11.28 0.0M
2023-11-22 11.55 11.55 10.93 10.97 0.0M
2023-11-21 10.99 11.50 10.90 10.91 0.0M
2023-11-20 11.25 11.80 10.96 11.00 0.0M
2023-11-17 11.00 11.99 10.70 10.89 0.0M
2023-11-16 11.02 11.25 10.66 10.66 0.0M
2023-11-15 11.25 11.25 10.44 11.02 0.0M
2023-11-14 12.00 12.10 11.00 11.25 0.0M
2023-11-13 12.49 12.49 10.80 11.84 0.0M
2023-11-10 11.86 12.32 10.66 11.82 0.0M
2023-11-09 12.08 12.13 11.86 11.95 0.0M
2023-11-08 12.09 12.41 11.95 12.30 0.0M
2023-11-07 10.75 12.10 10.64 12.09 0.0M
2023-11-06 10.50 10.64 10.30 10.64 0.0M
2023-11-03 10.46 10.46 10.15 10.33 0.0M
2023-11-02 10.70 10.98 9.80 10.15 0.0M
2023-11-01 9.80 10.32 9.30 9.50 0.0M
2023-10-31 9.21 10.34 9.10 9.49 0.0M
2023-10-30 9.30 9.30 9.00 9.10 0.0M
2023-10-27 9.17 9.84 9.17 9.27 0.0M
2023-10-26 9.00 9.79 7.54 9.18 0.0M
2023-10-25 10.44 10.52 8.00 9.00 0.0M
2023-10-24 11.10 11.10 10.50 10.50 0.0M
2023-10-23 11.05 11.49 10.90 11.17 0.0M
2023-10-20 11.50 11.50 11.21 11.29 0.0M
2023-10-19 11.50 11.81 10.04 11.25 0.0M
2023-10-18 11.83 11.95 11.26 11.69 0.0M
2023-10-17 11.60 11.79 11.45 11.61 0.0M
2023-10-16 11.75 11.90 11.38 11.90 0.0M
2023-10-13 12.00 12.10 11.50 11.89 0.0M
2023-10-12 11.76 12.00 11.40 11.90 0.0M
2023-10-11 11.70 11.95 11.56 11.90 0.0M
2023-10-10 11.68 11.80 11.44 11.65 0.0M
2023-10-09 11.50 11.70 11.32 11.66 0.0M
2023-10-06 10.98 11.63 10.13 11.32 0.0M
2023-10-05 11.31 11.61 11.10 11.24 0.0M
2023-10-04 11.47 11.70 10.96 11.40 0.0M
2023-10-03 11.66 11.80 10.51 11.00 0.0M
2023-10-02 11.82 11.82 11.06 11.65 0.0M
2023-09-29 11.90 12.20 11.10 11.73 0.0M
2023-09-28 12.26 12.26 11.02 11.85 0.0M
2023-09-27 11.73 12.48 11.60 12.26 0.0M
2023-09-26 11.90 12.00 11.46 11.62 0.0M
2023-09-25 11.71 11.75 11.40 11.75 0.0M
2023-09-22 11.64 12.50 11.40 11.40 0.0M
2023-09-21 12.32 12.58 11.79 11.79 0.0M
2023-09-20 12.41 12.70 12.31 12.31 0.0M
2023-09-19 12.12 12.53 12.09 12.36 0.0M
2023-09-18 12.00 12.44 11.85 12.20 0.0M
2023-09-15 11.84 12.00 11.66 11.85 0.0M
2023-09-14 12.01 12.50 11.60 11.79 0.0M
2023-09-13 11.98 12.71 11.70 11.75 0.0M
2023-09-12 12.60 13.20 12.00 12.20 0.0M
2023-09-11 12.35 12.64 12.20 12.20 0.0M
2023-09-08 12.38 12.59 11.84 12.01 0.0M
2023-09-07 12.96 12.96 12.09 12.32 0.0M
2023-09-06 11.77 12.70 11.77 12.49 0.0M
2023-09-05 11.50 12.20 11.50 12.15 0.0M
2023-09-01 11.15 11.99 10.40 11.33 0.0M
2023-08-31 11.20 11.48 10.50 11.00 0.0M
2023-08-30 11.06 11.29 10.80 11.23 0.0M
2023-08-29 11.25 11.45 10.75 11.12 0.0M
2023-08-28 12.04 12.04 11.00 11.23 0.0M
2023-08-25 13.04 13.04 11.30 12.11 0.0M
2023-08-24 12.75 13.25 12.15 12.15 0.0M
2023-08-23 12.07 12.90 12.07 12.73 0.0M
2023-08-22 12.24 12.85 11.68 12.09 0.0M
2023-08-21 8.75 13.40 8.75 11.94 0.1M
2023-08-18 8.03 9.76 8.03 8.70 0.1M
2023-08-17 13.50 13.50 6.40 7.98 0.3M
2023-08-16 16.01 16.02 12.64 13.25 0.1M
2023-08-15 17.17 17.17 16.05 16.06 0.0M
2023-08-14 16.77 17.19 16.70 16.93 0.0M
2023-08-11 16.88 16.99 16.88 16.88 0.0M
2023-08-10 16.90 17.08 16.81 16.83 0.0M
2023-08-09 17.16 17.19 16.80 16.90 0.0M
2023-08-08 17.32 17.46 16.70 16.95 0.0M
2023-08-07 17.30 17.60 17.25 17.47 0.0M
2023-08-04 17.19 17.38 17.10 17.30 0.0M
2023-08-03 16.90 17.20 16.67 17.20 0.0M
2023-08-02 16.87 16.98 16.21 16.94 0.0M
2023-08-01 17.09 17.09 16.95 17.05 0.0M
2023-07-31 16.83 17.17 16.83 17.02 0.0M
2023-07-28 17.06 17.20 16.97 17.06 0.0M
2023-07-27 17.00 17.10 16.99 17.00 0.0M
2023-07-26 17.12 17.12 16.81 16.96 0.0M
2023-07-25 17.23 17.45 16.77 17.10 0.0M
2023-07-24 17.30 17.45 17.27 17.29 0.0M
2023-07-21 16.99 17.54 16.99 17.45 0.0M
2023-07-20 16.81 16.99 16.75 16.99 0.0M
2023-07-19 16.96 17.01 16.80 16.85 0.0M
2023-07-18 17.38 17.38 16.80 16.90 0.0M
2023-07-17 17.23 17.47 17.10 17.22 0.0M
2023-07-14 16.83 17.21 16.71 17.05 0.1M
2023-07-13 17.34 17.52 17.17 17.24 0.0M
2023-07-12 17.80 17.80 17.11 17.54 0.0M
2023-07-11 17.99 17.99 17.65 17.70 0.0M
2023-07-10 17.80 18.08 17.61 17.73 0.0M
2023-07-07 17.27 18.00 17.27 17.70 0.0M
2023-07-06 17.85 17.85 17.36 17.39 0.0M
2023-07-05 17.42 17.97 17.42 17.46 0.0M
2023-07-03 17.31 17.88 17.31 17.40 0.0M
2023-06-30 18.33 18.33 16.95 17.50 0.1M
2023-06-29 18.43 18.73 18.10 18.10 0.0M
2023-06-28 18.10 18.40 18.05 18.17 0.0M
2023-06-27 18.12 18.19 18.01 18.15 0.0M
2023-06-26 17.00 18.30 17.00 18.12 0.0M
2023-06-23 17.01 17.62 17.01 17.45 0.0M
2023-06-22 17.09 17.92 17.00 17.22 0.0M
2023-06-21 17.70 17.70 17.00 17.35 0.0M
2023-06-20 17.49 18.00 17.20 18.00 0.0M
2023-06-16 17.66 17.66 17.39 17.51 0.0M
2023-06-15 17.30 18.23 17.11 17.62 0.0M
2023-06-14 17.22 17.50 16.80 17.40 0.0M
2023-06-13 17.99 18.00 16.45 17.75 0.0M
2023-06-12 18.46 18.46 17.35 17.97 0.0M
2023-06-09 17.96 18.60 17.35 17.51 0.0M
2023-06-08 17.47 17.82 17.40 17.60 0.0M
2023-06-07 16.64 17.30 16.60 17.05 0.0M
2023-06-06 16.07 16.87 16.07 16.82 0.0M
2023-06-05 16.03 16.07 16.00 16.07 0.0M
2023-06-02 15.99 16.16 15.91 16.03 0.0M
2023-06-01 16.10 16.20 15.65 15.99 0.0M
2023-05-31 16.29 16.29 16.05 16.05 0.0M
2023-05-30 16.38 16.50 16.16 16.27 0.0M
2023-05-26 16.47 16.68 16.40 16.60 0.0M
2023-05-25 16.50 16.74 16.43 16.61 0.0M
2023-05-24 17.21 17.35 16.51 16.54 0.0M
2023-05-23 17.40 17.45 17.20 17.20 0.0M
2023-05-22 17.49 17.49 17.35 17.45 0.0M
2023-05-19 18.20 18.20 17.23 17.50 0.0M
2023-05-18 17.90 17.90 17.22 17.75 0.0M
2023-05-17 17.33 17.77 17.26 17.50 0.0M
2023-05-16 18.10 18.10 16.20 17.34 0.0M
2023-05-15 18.41 18.57 17.98 17.98 0.0M
2023-05-12 18.56 18.90 18.50 18.70 0.0M
2023-05-11 18.68 18.91 18.68 18.82 0.0M
2023-05-10 18.73 18.79 18.63 18.79 0.0M
2023-05-09 18.50 18.75 18.50 18.63 0.0M
2023-05-08 18.63 18.69 18.47 18.62 0.0M
2023-05-05 18.43 18.60 18.43 18.50 0.0M
2023-05-04 18.60 18.60 18.20 18.20 0.0M
2023-05-03 18.50 18.55 18.33 18.50 0.0M
2023-05-02 18.47 18.47 18.20 18.34 0.0M
2023-05-01 18.48 18.48 18.28 18.35 0.0M
2023-04-28 18.50 18.50 18.20 18.42 0.0M
2023-04-27 18.26 18.50 18.17 18.40 0.0M
2023-04-26 18.23 18.31 18.07 18.31 0.0M
2023-04-25 18.31 18.31 18.04 18.07 0.0M
2023-04-24 18.25 18.28 18.00 18.00 0.0M
2023-04-21 18.30 18.30 17.81 18.17 0.0M
2023-04-20 18.21 18.30 17.80 17.80 0.0M
2023-04-19 18.16 18.31 18.00 18.10 0.0M
2023-04-18 18.14 18.20 17.97 18.10 0.0M
2023-04-17 17.90 18.28 17.90 18.19 0.0M
2023-04-14 18.24 18.38 18.24 18.31 0.0M
2023-04-13 18.16 18.40 18.16 18.40 0.0M
2023-04-12 18.45 18.45 18.22 18.28 0.0M
2023-04-11 18.28 18.43 18.28 18.28 0.0M
2023-04-10 18.33 18.48 18.33 18.48 0.0M
2023-04-06 18.46 18.46 18.28 18.28 0.0M
2023-04-05 18.27 18.33 18.21 18.29 0.0M
2023-04-04 18.36 18.40 18.21 18.30 0.0M
2023-04-03 18.25 18.60 18.21 18.31 0.0M
2023-03-31 18.35 18.56 18.20 18.40 0.0M
2023-03-30 18.41 18.68 18.33 18.48 0.0M
2023-03-29 18.40 18.85 18.40 18.45 0.0M
2023-03-28 18.80 18.80 18.25 18.49 0.0M
2023-03-27 19.05 19.05 18.90 18.95 0.0M
2023-03-24 19.10 19.49 18.90 19.22 0.0M
2023-03-23 19.12 19.32 19.12 19.29 0.0M
2023-03-22 19.18 19.45 18.91 19.11 0.0M
2023-03-21 19.23 19.35 18.96 19.01 0.0M
2023-03-20 19.05 19.29 18.91 19.16 0.0M
2023-03-17 19.01 19.18 18.80 19.00 0.0M
2023-03-16 19.30 19.32 19.05 19.05 0.0M
2023-03-15 19.31 19.55 19.05 19.30 0.0M
2023-03-14 19.60 19.60 19.25 19.60 0.0M
2023-03-13 19.62 20.00 19.25 19.54 0.0M
2023-03-10 20.00 20.13 19.60 19.61 0.0M
2023-03-09 20.00 20.10 19.90 19.97 0.0M
2023-03-08 19.91 20.19 19.91 19.96 0.0M
2023-03-07 20.06 20.06 19.92 19.95 0.0M
2023-03-06 19.69 19.99 19.69 19.99 0.0M
2023-03-03 19.86 19.86 19.70 19.70 0.0M
2023-03-02 19.85 19.86 19.70 19.70 0.0M
2023-03-01 19.50 19.86 19.48 19.84 0.0M
2023-02-28 19.61 19.62 19.30 19.48 0.0M
2023-02-27 19.45 19.61 19.45 19.45 0.0M
2023-02-24 19.62 19.62 19.22 19.45 0.0M
2023-02-23 19.50 19.80 19.05 19.61 0.0M
2023-02-22 19.46 19.95 19.46 19.48 0.0M
2023-02-21 19.61 19.80 19.35 19.75 0.0M
2023-02-17 20.15 20.15 19.52 19.72 0.0M
2023-02-16 19.61 19.90 19.60 19.65 0.0M
2023-02-15 19.38 19.77 19.38 19.53 0.0M
2023-02-14 19.81 19.81 19.11 19.38 0.0M
2023-02-13 20.00 20.08 19.75 20.08 0.0M
2023-02-10 20.24 20.25 20.05 20.08 0.0M
2023-02-09 20.03 20.20 19.95 20.06 0.0M
2023-02-08 19.75 20.20 19.75 20.00 0.0M
2023-02-07 19.68 19.84 19.52 19.80 0.0M
2023-02-06 20.25 20.35 19.80 19.80 0.0M
2023-02-03 19.91 20.13 19.80 20.09 0.0M
2023-02-02 19.93 20.16 19.50 20.00 0.0M
2023-02-01 19.74 20.00 19.58 20.00 0.0M
2023-01-31 19.66 19.75 19.40 19.74 0.0M
2023-01-30 19.40 19.50 19.40 19.50 0.0M
2023-01-27 19.26 19.50 19.26 19.35 0.0M
2023-01-26 18.85 19.47 18.85 19.20 0.0M
2023-01-25 18.85 19.10 18.63 18.85 0.0M
2023-01-24 18.91 19.10 18.50 18.85 0.0M
2023-01-23 19.00 19.16 19.00 19.00 0.0M
2023-01-20 19.13 19.39 18.63 19.16 0.0M
2023-01-19 19.31 19.46 19.00 19.40 0.0M
2023-01-18 19.78 19.90 19.59 19.67 0.0M
2023-01-17 19.78 19.95 19.05 19.81 0.0M
2023-01-13 19.40 20.27 19.30 19.78 0.0M
2023-01-12 19.39 19.42 18.99 19.17 0.0M
2023-01-11 19.25 20.02 19.00 19.15 0.0M
2023-01-10 19.05 19.15 18.58 19.15 0.0M
2023-01-09 18.67 19.39 18.67 18.91 0.0M
2023-01-06 18.44 18.80 18.25 18.77 0.0M
2023-01-05 17.55 18.24 17.48 18.24 0.0M
2023-01-04 17.80 17.83 17.55 17.55 0.0M
2023-01-03 17.82 17.83 17.40 17.61 0.0M