Fortress Biotech Pref A (FBIOP)

FBIOP
🏛️ Estados Unidos →
9.15
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 17.74 17.75 17.26 17.65 0.0M
2022-12-29 17.81 17.83 17.57 17.75 0.0M
2022-12-28 17.79 18.70 17.66 17.66 0.0M
2022-12-27 18.53 18.53 17.65 18.00 0.0M
2022-12-23 18.90 18.90 18.03 18.56 0.0M
2022-12-22 18.85 19.45 18.80 19.03 0.0M
2022-12-21 19.27 19.30 18.70 18.89 0.0M
2022-12-20 19.02 19.50 18.71 19.49 0.0M
2022-12-19 19.60 19.60 19.02 19.20 0.0M
2022-12-16 19.61 19.91 19.50 19.70 0.0M
2022-12-15 19.80 20.10 19.63 19.63 0.0M
2022-12-14 20.55 20.55 19.60 20.10 0.0M
2022-12-13 20.50 20.89 20.15 20.64 0.0M
2022-12-12 19.78 20.39 19.78 20.26 0.0M
2022-12-09 19.75 19.95 19.75 19.89 0.0M
2022-12-08 19.95 20.00 19.91 19.95 0.0M
2022-12-07 19.90 19.98 19.90 19.91 0.0M
2022-12-06 20.06 20.06 19.53 19.85 0.0M
2022-12-05 19.90 20.00 19.26 20.00 0.0M
2022-12-02 19.70 19.98 19.43 19.90 0.0M
2022-12-01 19.65 20.00 19.60 19.73 0.0M
2022-11-30 19.75 19.90 19.51 19.70 0.0M
2022-11-29 19.79 19.95 19.51 19.85 0.0M
2022-11-28 19.85 19.95 19.68 19.79 0.0M
2022-11-25 19.89 19.89 19.62 19.79 0.0M
2022-11-23 19.90 19.96 19.68 19.83 0.0M
2022-11-22 20.05 20.36 19.95 19.95 0.0M
2022-11-21 19.85 20.72 19.85 20.10 0.0M
2022-11-18 19.98 19.99 19.82 19.82 0.0M
2022-11-17 19.78 19.99 19.78 19.85 0.0M
2022-11-16 19.93 20.00 19.60 19.89 0.0M
2022-11-15 19.80 19.90 19.55 19.76 0.0M
2022-11-14 20.12 20.33 19.86 20.13 0.0M
2022-11-11 20.11 20.45 20.11 20.41 0.0M
2022-11-10 20.16 20.59 20.14 20.28 0.0M
2022-11-09 20.75 20.75 20.01 20.01 0.0M
2022-11-08 20.80 20.80 20.51 20.61 0.0M
2022-11-07 20.39 20.89 20.25 20.50 0.0M
2022-11-04 20.50 20.68 20.00 20.11 0.0M
2022-11-03 20.20 20.20 20.00 20.00 0.0M
2022-11-02 20.05 21.00 20.05 20.20 0.0M
2022-11-01 19.41 19.96 19.41 19.89 0.0M
2022-10-31 19.49 19.49 19.30 19.31 0.0M
2022-10-28 19.75 20.06 19.25 19.40 0.0M
2022-10-27 19.95 19.95 19.25 19.95 0.0M
2022-10-26 19.69 19.86 19.69 19.83 0.0M
2022-10-25 19.74 19.75 19.40 19.74 0.0M
2022-10-24 19.48 19.86 19.48 19.61 0.0M
2022-10-21 19.10 19.40 19.10 19.40 0.0M
2022-10-20 19.36 19.36 19.05 19.05 0.0M
2022-10-19 19.54 19.60 19.25 19.35 0.0M
2022-10-18 19.67 19.67 19.36 19.48 0.0M
2022-10-17 19.48 19.69 19.48 19.56 0.0M
2022-10-14 19.33 19.50 19.03 19.50 0.0M
2022-10-13 19.58 19.70 19.03 19.49 0.0M
2022-10-12 19.77 19.78 19.33 19.72 0.0M
2022-10-11 19.63 19.95 19.15 19.36 0.0M
2022-10-10 20.22 20.22 19.64 19.86 0.0M
2022-10-07 19.83 20.20 19.75 20.20 0.0M
2022-10-06 20.91 20.91 20.29 20.35 0.0M
2022-10-05 19.47 21.31 18.84 21.05 0.0M
2022-10-04 18.93 19.64 18.93 19.35 0.0M
2022-10-03 18.76 18.90 18.25 18.71 0.0M
2022-09-30 17.89 19.00 17.85 18.77 0.0M
2022-09-29 17.98 17.98 17.54 17.89 0.0M
2022-09-28 18.00 18.15 17.80 18.10 0.0M
2022-09-27 17.75 18.00 17.40 17.90 0.0M
2022-09-26 18.11 18.20 17.71 17.97 0.0M
2022-09-23 18.33 18.54 18.06 18.07 0.0M
2022-09-22 18.72 18.82 18.33 18.56 0.0M
2022-09-21 18.95 18.95 18.51 18.74 0.0M
2022-09-20 18.95 19.00 18.81 18.95 0.0M
2022-09-19 18.85 18.98 18.71 18.95 0.0M
2022-09-16 18.65 19.00 18.65 18.94 0.0M
2022-09-15 19.13 19.13 19.11 19.11 0.0M
2022-09-14 19.02 19.20 19.02 19.14 0.0M
2022-09-13 19.53 19.55 19.25 19.39 0.0M
2022-09-12 19.50 19.75 19.40 19.65 0.0M
2022-09-09 19.17 19.49 19.10 19.49 0.0M
2022-09-08 18.88 19.17 18.88 18.92 0.0M
2022-09-07 18.59 19.41 18.59 18.86 0.0M
2022-09-06 19.48 19.48 18.45 18.45 0.0M
2022-09-02 19.10 19.50 19.00 19.46 0.0M
2022-09-01 20.16 20.16 18.30 19.20 0.0M
2022-08-31 19.74 20.39 19.74 20.15 0.0M
2022-08-30 20.11 20.39 19.72 19.72 0.0M
2022-08-29 19.48 20.04 19.48 20.00 0.0M
2022-08-26 19.96 20.06 19.85 20.05 0.0M
2022-08-25 20.20 20.20 19.80 20.10 0.0M
2022-08-24 19.25 19.96 19.00 19.50 0.0M
2022-08-23 20.29 20.29 18.69 19.05 0.0M
2022-08-22 21.23 21.30 20.00 20.29 0.0M
2022-08-19 22.25 22.25 21.22 21.30 0.0M
2022-08-18 21.83 22.19 21.33 21.63 0.0M
2022-08-17 22.08 22.42 21.20 21.30 0.0M
2022-08-16 21.96 22.03 21.70 22.00 0.0M
2022-08-15 21.95 22.00 21.50 21.50 0.0M
2022-08-12 21.30 21.92 21.20 21.92 0.0M
2022-08-11 20.19 21.36 20.19 21.21 0.0M
2022-08-10 19.95 20.35 19.95 20.16 0.0M
2022-08-09 19.85 19.93 19.80 19.93 0.0M
2022-08-08 19.95 19.95 19.70 19.95 0.0M
2022-08-05 19.20 19.60 19.20 19.59 0.0M
2022-08-04 19.22 19.22 19.00 19.19 0.0M
2022-08-03 19.48 19.65 19.12 19.20 0.0M
2022-08-02 19.35 19.40 19.20 19.34 0.0M
2022-08-01 19.06 19.20 19.06 19.15 0.0M
2022-07-29 18.94 19.10 18.93 19.10 0.0M
2022-07-28 18.63 19.03 18.63 18.89 0.0M
2022-07-27 18.65 18.74 18.25 18.55 0.0M
2022-07-26 18.51 18.63 18.35 18.49 0.0M
2022-07-25 18.85 18.88 18.51 18.74 0.0M
2022-07-22 18.87 19.03 18.80 18.82 0.0M
2022-07-21 18.55 18.93 18.53 18.89 0.0M
2022-07-20 18.34 19.00 18.29 18.64 0.0M
2022-07-19 18.25 18.34 17.75 18.34 0.0M
2022-07-18 17.73 19.00 17.73 18.09 0.0M
2022-07-15 18.76 18.77 17.45 17.78 0.0M
2022-07-14 18.85 18.85 18.15 18.17 0.0M
2022-07-13 19.20 19.31 18.92 19.00 0.0M
2022-07-12 18.92 19.15 18.92 19.14 0.0M
2022-07-11 19.15 19.35 18.99 19.10 0.0M
2022-07-08 19.00 19.15 19.00 19.00 0.0M
2022-07-07 18.69 18.98 18.64 18.90 0.0M
2022-07-06 18.69 18.69 18.03 18.59 0.0M
2022-07-05 18.38 18.60 18.25 18.60 0.0M
2022-07-01 18.36 18.60 18.25 18.44 0.0M
2022-06-30 18.11 18.25 18.11 18.25 0.0M
2022-06-29 18.03 18.25 18.00 18.05 0.0M
2022-06-28 18.53 18.53 17.85 17.85 0.0M
2022-06-27 18.67 18.70 17.85 18.41 0.0M
2022-06-24 17.99 18.39 17.95 18.36 0.0M
2022-06-23 17.63 18.00 17.45 18.00 0.0M
2022-06-22 17.99 17.99 17.45 17.72 0.0M
2022-06-21 17.93 18.00 17.72 18.00 0.0M
2022-06-17 17.50 17.59 17.36 17.45 0.0M
2022-06-16 17.70 17.73 16.86 16.93 0.0M
2022-06-15 17.70 18.32 17.70 17.96 0.0M
2022-06-14 17.75 17.90 17.75 17.90 0.0M
2022-06-13 18.01 18.19 17.82 18.06 0.0M
2022-06-10 18.03 18.39 18.01 18.05 0.0M
2022-06-09 18.25 18.40 18.00 18.01 0.0M
2022-06-08 18.60 18.61 18.22 18.25 0.0M
2022-06-07 18.95 19.08 18.18 18.35 0.1M
2022-06-06 19.30 19.38 18.50 18.73 0.0M
2022-06-03 19.02 19.50 18.92 19.28 0.0M
2022-06-02 18.89 19.45 18.25 18.85 0.0M
2022-06-01 19.34 19.60 18.65 18.94 0.0M
2022-05-31 19.09 20.00 19.00 19.00 0.0M
2022-05-27 19.14 19.24 18.80 18.94 0.0M
2022-05-26 19.15 19.94 18.60 19.12 0.1M
2022-05-25 19.55 19.86 19.19 19.26 0.0M
2022-05-24 19.60 19.60 19.25 19.53 0.0M
2022-05-23 19.86 20.40 18.53 19.25 0.1M
2022-05-20 21.47 21.54 19.39 20.00 0.0M
2022-05-19 21.74 21.74 21.00 21.15 0.0M
2022-05-18 21.27 22.30 21.20 21.38 0.0M
2022-05-17 21.81 22.30 21.50 21.69 0.0M
2022-05-16 21.15 21.79 21.00 21.78 0.0M
2022-05-13 21.41 21.91 21.01 21.52 0.0M
2022-05-12 21.41 22.11 20.80 21.02 0.0M
2022-05-11 21.58 22.42 21.41 21.42 0.0M
2022-05-10 21.73 22.87 21.30 21.35 0.0M
2022-05-09 21.75 22.54 21.50 21.50 0.0M
2022-05-06 22.70 22.97 21.75 22.01 0.0M
2022-05-05 23.00 23.24 22.75 22.96 0.0M
2022-05-04 22.45 22.80 22.26 22.79 0.0M
2022-05-03 21.64 22.23 21.38 22.23 0.0M
2022-05-02 22.77 22.79 21.78 21.78 0.0M
2022-04-29 22.03 23.34 22.00 22.30 0.0M
2022-04-28 22.50 22.50 22.00 22.16 0.0M
2022-04-27 21.00 22.48 21.00 22.36 0.0M
2022-04-26 22.48 22.50 22.00 22.18 0.0M
2022-04-25 22.51 22.94 22.21 22.45 0.0M
2022-04-22 22.30 22.66 21.72 22.48 0.0M
2022-04-21 23.38 23.41 22.85 22.90 0.0M
2022-04-20 23.30 23.31 23.12 23.13 0.0M
2022-04-19 23.30 23.48 23.28 23.35 0.0M
2022-04-18 23.58 23.58 23.10 23.42 0.0M
2022-04-14 23.43 23.57 23.43 23.46 0.0M
2022-04-13 23.95 23.95 23.40 23.65 0.0M
2022-04-12 23.83 24.00 23.50 23.50 0.0M
2022-04-11 24.00 24.00 23.60 23.65 0.0M
2022-04-08 23.98 24.20 23.75 24.19 0.0M
2022-04-07 24.22 24.22 23.41 23.51 0.0M
2022-04-06 23.54 24.49 23.20 24.42 0.0M
2022-04-05 23.90 24.40 23.64 23.74 0.0M
2022-04-04 23.74 24.50 23.74 23.80 0.0M
2022-04-01 24.45 24.97 23.90 24.00 0.0M
2022-03-31 23.90 24.11 23.58 23.98 0.0M
2022-03-30 23.20 23.89 23.00 23.55 0.0M
2022-03-29 23.23 23.35 22.82 23.20 0.0M
2022-03-28 22.40 23.47 22.40 23.23 0.0M
2022-03-25 21.97 22.15 21.97 22.10 0.0M
2022-03-24 21.50 22.40 21.01 21.97 0.0M
2022-03-23 21.60 21.82 21.35 21.58 0.0M
2022-03-22 21.60 21.80 21.35 21.35 0.0M
2022-03-21 21.40 21.75 21.40 21.61 0.0M
2022-03-18 21.95 21.95 21.45 21.49 0.0M
2022-03-17 21.68 22.22 21.33 21.95 0.0M
2022-03-16 20.01 20.98 19.85 20.71 0.0M
2022-03-15 20.00 20.95 19.67 19.95 0.0M
2022-03-14 22.18 22.26 18.96 20.55 0.0M
2022-03-11 22.45 22.88 21.81 22.11 0.0M
2022-03-10 22.35 23.40 22.19 22.42 0.0M
2022-03-09 23.12 23.12 22.30 22.49 0.0M
2022-03-08 21.60 22.48 21.60 22.00 0.0M
2022-03-07 21.37 22.80 21.27 21.50 0.0M
2022-03-04 23.60 23.80 20.87 21.13 0.1M
2022-03-03 23.90 23.90 23.57 23.61 0.0M
2022-03-02 24.35 24.50 23.68 23.90 0.0M
2022-03-01 24.75 24.99 24.12 24.65 0.0M
2022-02-28 24.69 24.78 24.43 24.56 0.0M
2022-02-25 24.08 24.79 24.08 24.79 0.0M
2022-02-24 24.60 24.60 23.50 23.99 0.0M
2022-02-23 25.00 25.00 24.80 24.88 0.0M
2022-02-22 25.19 25.19 23.01 24.74 0.1M
2022-02-18 25.06 25.55 25.06 25.47 0.0M
2022-02-17 25.30 25.40 25.15 25.23 0.0M
2022-02-16 25.07 25.66 25.07 25.30 0.0M
2022-02-15 26.00 26.00 25.33 25.33 0.0M
2022-02-14 25.45 25.61 25.30 25.55 0.0M
2022-02-11 25.68 25.75 25.46 25.61 0.0M
2022-02-10 25.75 25.94 25.60 25.94 0.0M
2022-02-09 25.58 25.58 25.46 25.46 0.0M
2022-02-08 25.75 25.79 25.39 25.60 0.0M
2022-02-07 25.55 25.82 25.50 25.58 0.0M
2022-02-04 25.80 25.80 25.60 25.60 0.0M
2022-02-03 25.87 25.87 25.59 25.80 0.0M
2022-02-02 25.89 25.89 25.75 25.87 0.0M
2022-02-01 25.84 25.85 25.52 25.78 0.0M
2022-01-31 25.90 25.95 25.52 25.85 0.0M
2022-01-28 25.65 26.00 25.65 25.90 0.0M
2022-01-27 25.81 26.20 25.70 25.71 0.0M
2022-01-26 26.00 26.15 25.81 25.81 0.1M
2022-01-25 25.95 26.20 25.27 26.02 0.0M
2022-01-24 26.10 26.19 25.60 26.00 0.1M
2022-01-21 26.24 26.32 25.80 26.22 0.0M
2022-01-20 26.35 26.36 26.20 26.24 0.0M
2022-01-19 26.15 26.23 26.10 26.22 0.0M
2022-01-18 25.84 26.10 25.84 26.10 0.0M
2022-01-14 26.06 26.06 25.91 26.04 0.0M
2022-01-13 26.15 26.39 26.00 26.15 0.0M
2022-01-12 26.38 26.40 26.20 26.30 0.0M
2022-01-11 26.25 26.41 26.12 26.40 0.0M
2022-01-10 26.20 26.25 25.93 26.23 0.0M
2022-01-07 25.77 26.21 25.77 26.13 0.0M
2022-01-06 25.76 25.90 25.76 25.77 0.0M
2022-01-05 25.97 26.18 25.60 26.03 0.0M
2022-01-04 26.15 26.27 25.76 26.19 0.0M
2022-01-03 25.62 26.18 25.62 26.18 0.0M