XNAS
Datos históricos de Fortress Biotech, Inc.
Fortress Biotech, Inc. · FBIO
$2.16
▲ +0.01 (+0.23%)
Última operación · 11/10/2026, 20:30:56 UTC
- Variación en el periodo
- −23.75%
- Máximo
- US$4.53
- 9 de enero de 2026
- Mínimo
- US$2.00
- 5 de octubre de 2026
- Volumen medio diario
- 0.59 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 2.12 | 2.17 | 2.09 | 2.14 | +2.15% | 186,208.587 |
| 8 oct 2026 | 2.03 | 2.10 | 2.02 | 2.09 | +2.45% | 265,755.529 |
| 7 oct 2026 | 2.02 | 2.06 | 2.00 | 2.04 | −0.49% | 146,197.838 |
| 6 oct 2026 | 2.09 | 2.13 | 2.02 | 2.05 | −1.91% | 223,985.764 |
| 5 oct 2026 | 2.03 | 2.14 | 2.00 | 2.09 | +2.96% | 553,819.891 |
| 2 oct 2026 | 2.08 | 2.09 | 2.01 | 2.03 | −1.93% | 327,172.405 |
| 1 oct 2026 | 2.17 | 2.17 | 2.07 | 2.07 | −3.27% | 286,248.747 |
| 30 sep 2026 | 2.20 | 2.20 | 2.14 | 2.14 | −2.73% | 221,331.507 |
| 29 sep 2026 | 2.20 | 2.21 | 2.14 | 2.20 | +1.38% | 257,165.888 |
| 28 sep 2026 | 2.26 | 2.27 | 2.17 | 2.17 | −4.82% | 263,258.629 |
| 25 sep 2026 | 2.27 | 2.32 | 2.26 | 2.28 | 0.00% | 264,894.102 |
| 24 sep 2026 | 2.33 | 2.35 | 2.28 | 2.28 | −2.56% | 203,678.504 |
| 23 sep 2026 | 2.45 | 2.45 | 2.33 | 2.34 | −4.49% | 331,816.123 |
| 22 sep 2026 | 2.42 | 2.47 | 2.40 | 2.45 | +1.66% | 199,727.138 |
| 21 sep 2026 | 2.50 | 2.52 | 2.39 | 2.41 | −3.98% | 283,344.929 |
| 18 sep 2026 | 2.50 | 2.57 | 2.47 | 2.51 | 0.00% | 414,780.815 |
| 17 sep 2026 | 2.49 | 2.51 | 2.44 | 2.51 | +2.03% | 167,536.065 |
| 16 sep 2026 | 2.48 | 2.51 | 2.41 | 2.46 | −1.20% | 352,885.955 |
| 15 sep 2026 | 2.51 | 2.53 | 2.46 | 2.49 | −1.58% | 225,323.57 |
| 14 sep 2026 | 2.50 | 2.54 | 2.46 | 2.53 | +0.40% | 226,477.454 |
| 11 sep 2026 | 2.59 | 2.62 | 2.52 | 2.52 | −1.95% | 209,700.411 |
| 10 sep 2026 | 2.60 | 2.63 | 2.53 | 2.57 | −2.28% | 315,547.59 |
| 9 sep 2026 | 2.67 | 2.70 | 2.62 | 2.63 | −2.95% | 280,401.868 |
| 8 sep 2026 | 2.69 | 2.75 | 2.67 | 2.71 | −0.37% | 263,047.507 |
| 4 sep 2026 | 2.68 | 2.74 | 2.68 | 2.72 | +0.37% | 168,144.173 |
| 3 sep 2026 | 2.75 | 2.76 | 2.70 | 2.71 | −0.73% | 148,109.884 |
| 2 sep 2026 | 2.67 | 2.74 | 2.67 | 2.73 | +1.87% | 279,774.138 |
| 1 sep 2026 | 2.69 | 2.77 | 2.63 | 2.68 | −2.01% | 605,780.903 |
| 31 ago 2026 | 2.80 | 2.80 | 2.69 | 2.74 | −1.26% | 326,337.777 |
| 28 ago 2026 | 2.80 | 2.81 | 2.75 | 2.77 | −1.07% | 309,687.313 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.