Fortress Biotech, Inc. FBIO
NASDAQ · Amerika Birleşik Devletleri · Sağlık Teknolojisi
$2,09-0,06 (-%2,57)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2,10 | -%2,10 | $2,17 | $2,17 | $2,07 | 173,92K |
| 2026-09-30 | $2,14 | -%2,73 | $2,20 | $2,20 | $2,14 | 221,20K |
| 2026-09-29 | $2,20 | +%1,38 | $2,20 | $2,21 | $2,14 | 257,20K |
| 2026-09-28 | $2,17 | -%4,82 | $2,26 | $2,27 | $2,17 | 262,80K |
| 2026-09-25 | $2,28 | %0,00 | $2,27 | $2,32 | $2,26 | 264,90K |
| 2026-09-24 | $2,28 | -%2,56 | $2,33 | $2,35 | $2,28 | 203,60K |
| 2026-09-23 | $2,34 | -%4,49 | $2,45 | $2,45 | $2,33 | 331,80K |
| 2026-09-22 | $2,45 | +%1,66 | $2,42 | $2,47 | $2,40 | 199,70K |
| 2026-09-21 | $2,41 | -%3,98 | $2,50 | $2,52 | $2,39 | 283,20K |
| 2026-09-18 | $2,51 | %0,00 | $2,50 | $2,57 | $2,47 | 414,70K |
| 2026-09-17 | $2,51 | +%2,03 | $2,49 | $2,51 | $2,44 | 167,50K |
| 2026-09-16 | $2,46 | -%1,20 | $2,48 | $2,51 | $2,41 | 352,90K |
| 2026-09-15 | $2,49 | -%1,58 | $2,51 | $2,53 | $2,46 | 225,30K |
| 2026-09-14 | $2,53 | +%0,40 | $2,50 | $2,54 | $2,46 | 226,50K |
| 2026-09-11 | $2,52 | -%1,95 | $2,59 | $2,62 | $2,52 | 209,60K |
| 2026-09-10 | $2,57 | -%2,28 | $2,60 | $2,63 | $2,53 | 315,40K |
| 2026-09-09 | $2,63 | -%2,95 | $2,67 | $2,70 | $2,62 | 280,40K |
| 2026-09-08 | $2,71 | -%0,37 | $2,69 | $2,75 | $2,67 | 263,00K |
| 2026-09-04 | $2,72 | +%0,37 | $2,68 | $2,74 | $2,68 | 168,10K |
| 2026-09-03 | $2,71 | -%0,73 | $2,75 | $2,76 | $2,70 | 147,90K |
| 2026-09-02 | $2,73 | +%1,87 | $2,67 | $2,74 | $2,67 | 279,80K |
| 2026-09-01 | $2,68 | -%2,19 | $2,69 | $2,77 | $2,63 | 605,80K |
| 2026-08-31 | $2,74 | -%1,08 | $2,80 | $2,80 | $2,69 | 326,30K |
| 2026-08-28 | $2,77 | -%1,07 | $2,80 | $2,81 | $2,75 | 309,60K |
| 2026-08-27 | $2,80 | -%0,36 | $2,84 | $2,88 | $2,77 | 460,30K |
| 2026-08-26 | $2,81 | -%0,71 | $2,79 | $2,88 | $2,78 | 395,80K |
| 2026-08-25 | $2,83 | -%3,41 | $2,95 | $2,99 | $2,78 | 451,30K |
| 2026-08-24 | $2,93 | +%2,09 | $2,83 | $2,99 | $2,83 | 603,90K |
| 2026-08-21 | $2,87 | +%3,61 | $2,80 | $2,88 | $2,79 | 202,70K |
| 2026-08-20 | $2,77 | -%2,81 | $2,80 | $2,87 | $2,75 | 323,80K |
| 2026-08-19 | $2,85 | -%2,06 | $2,93 | $2,93 | $2,79 | 536,60K |
| 2026-08-18 | $2,91 | +%3,19 | $2,82 | $2,91 | $2,76 | 593,20K |
| 2026-08-17 | $2,82 | -%3,75 | $2,89 | $2,90 | $2,73 | 838,80K |
| 2026-08-14 | $2,93 | -%1,68 | $2,92 | $3,02 | $2,71 | 1,03M |
| 2026-08-13 | $2,98 | +%8,36 | $2,76 | $3,06 | $2,70 | 1,39M |
| 2026-08-12 | $2,75 | +%5,36 | $2,61 | $2,78 | $2,57 | 1,01M |
| 2026-08-11 | $2,61 | -%5,09 | $2,74 | $2,74 | $2,60 | 617,20K |
| 2026-08-10 | $2,75 | +%3,00 | $2,66 | $2,79 | $2,63 | 542,70K |
| 2026-08-07 | $2,67 | -%3,61 | $2,77 | $2,85 | $2,65 | 579,80K |
| 2026-08-06 | $2,77 | -%0,72 | $2,79 | $2,85 | $2,70 | 651,40K |
| 2026-08-05 | $2,79 | +%2,57 | $2,78 | $2,88 | $2,75 | 702,30K |
| 2026-08-04 | $2,72 | -%1,45 | $2,70 | $2,80 | $2,66 | 992,40K |
| 2026-08-03 | $2,76 | -%11,82 | $2,97 | $2,97 | $2,62 | 2,31M |
| 2026-07-31 | $3,13 | -%4,86 | $3,28 | $3,28 | $3,08 | 642,80K |
| 2026-07-30 | $3,29 | -%1,79 | $3,36 | $3,45 | $3,27 | 463,70K |
| 2026-07-29 | $3,35 | -%1,18 | $3,38 | $3,46 | $3,32 | 324,80K |
| 2026-07-28 | $3,39 | +%3,67 | $3,26 | $3,39 | $3,15 | 402,40K |
| 2026-07-27 | $3,27 | -%2,10 | $3,36 | $3,51 | $3,23 | 413,20K |
| 2026-07-24 | $3,34 | -%2,62 | $3,47 | $3,49 | $3,27 | 414,50K |
| 2026-07-23 | $3,43 | -%3,38 | $3,53 | $3,59 | $3,39 | 445,40K |
| 2026-07-22 | $3,55 | +%0,57 | $3,55 | $3,65 | $3,49 | 604,70K |
| 2026-07-21 | $3,53 | +%6,01 | $3,39 | $3,60 | $3,34 | 557,30K |
| 2026-07-20 | $3,33 | -%0,89 | $3,39 | $3,48 | $3,32 | 488,40K |
| 2026-07-17 | $3,36 | -%1,75 | $3,35 | $3,48 | $3,30 | 303,80K |
| 2026-07-16 | $3,42 | -%7,82 | $3,69 | $3,71 | $3,41 | 763,20K |
| 2026-07-15 | $3,71 | -%0,54 | $3,69 | $3,84 | $3,53 | 742,20K |
| 2026-07-14 | $3,73 | +%13,03 | $3,34 | $3,75 | $3,31 | 1,25M |
| 2026-07-13 | $3,30 | %0,00 | $3,32 | $3,46 | $3,30 | 862,70K |
| 2026-07-10 | $3,30 | +%0,30 | $3,29 | $3,30 | $3,13 | 662,60K |
| 2026-07-09 | $3,29 | +%9,67 | $3,04 | $3,33 | $3,02 | 1,09M |
| 2026-07-08 | $3,00 | +%0,33 | $2,99 | $3,08 | $2,87 | 411,30K |
| 2026-07-07 | $2,99 | +%1,36 | $3,03 | $3,13 | $2,95 | 391,70K |
| 2026-07-06 | $2,95 | -%2,96 | $3,03 | $3,08 | $2,94 | 413,30K |
| 2026-07-02 | $3,04 | -%1,62 | $3,09 | $3,20 | $3,00 | 332,50K |
| 2026-07-01 | $3,09 | +%0,98 | $3,06 | $3,12 | $3,02 | 254,60K |
| 2026-06-30 | $3,06 | +%3,73 | $2,90 | $3,08 | $2,85 | 490,80K |
| 2026-06-29 | $2,95 | +%6,88 | $2,85 | $2,95 | $2,73 | 534,80K |
| 2026-06-26 | $2,76 | -%8,61 | $3,00 | $3,06 | $2,70 | 1,10M |
| 2026-06-25 | $3,02 | -%3,82 | $3,15 | $3,21 | $3,00 | 574,90K |
| 2026-06-24 | $3,14 | -%0,63 | $3,18 | $3,35 | $3,14 | 898,50K |
| 2026-06-23 | $3,16 | +%2,60 | $3,05 | $3,24 | $3,01 | 791,60K |
| 2026-06-22 | $3,08 | +%3,01 | $2,99 | $3,12 | $2,96 | 538,20K |
| 2026-06-18 | $2,99 | -%2,61 | $3,14 | $3,16 | $2,98 | 372,10K |
| 2026-06-17 | $3,07 | +%4,78 | $2,97 | $3,15 | $2,94 | 689,30K |
| 2026-06-16 | $2,93 | +%2,45 | $2,83 | $2,99 | $2,81 | 374,90K |
| 2026-06-15 | $2,86 | +%3,25 | $2,80 | $2,95 | $2,80 | 463,80K |
| 2026-06-12 | $2,77 | +%0,36 | $2,77 | $2,83 | $2,73 | 284,90K |
| 2026-06-11 | $2,76 | -%0,36 | $2,77 | $2,82 | $2,72 | 392,90K |
| 2026-06-10 | $2,77 | -%5,46 | $2,90 | $2,95 | $2,77 | 300,70K |
| 2026-06-09 | $2,93 | +%2,81 | $2,92 | $2,99 | $2,82 | 405,00K |
| 2026-06-08 | $2,85 | +%7,55 | $2,75 | $3,00 | $2,75 | 982,40K |
| 2026-06-05 | $2,65 | -%4,33 | $2,77 | $2,83 | $2,64 | 326,90K |
| 2026-06-04 | $2,77 | +%6,13 | $2,59 | $2,80 | $2,59 | 424,70K |
| 2026-06-03 | $2,61 | -%1,51 | $2,65 | $2,66 | $2,59 | 282,20K |
| 2026-06-02 | $2,65 | +%3,11 | $2,58 | $2,75 | $2,53 | 527,10K |
| 2026-06-01 | $2,57 | -%8,21 | $2,78 | $2,84 | $2,57 | 809,20K |
| 2026-05-29 | $2,80 | -%0,36 | $2,80 | $2,85 | $2,72 | 354,60K |
| 2026-05-28 | $2,81 | +%1,81 | $2,78 | $2,87 | $2,73 | 379,40K |
| 2026-05-27 | $2,76 | +%2,60 | $2,66 | $2,78 | $2,66 | 254,60K |
| 2026-05-26 | $2,69 | -%1,82 | $2,80 | $2,84 | $2,67 | 464,50K |