Fortress Biotech Inc Pref Series A (FBIOP)

FBIOP
🏛️ 미국 →
9.15
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 6.59 6.87 6.59 6.65 0.0M
2024-12-30 6.76 6.99 6.37 6.75 0.0M
2024-12-27 6.22 7.05 6.22 6.85 0.0M
2024-12-26 6.42 6.54 6.31 6.36 0.0M
2024-12-24 6.50 6.62 6.46 6.60 0.0M
2024-12-23 6.40 6.81 6.40 6.55 0.0M
2024-12-20 6.60 6.80 6.40 6.61 0.0M
2024-12-19 6.37 6.98 6.32 6.75 0.0M
2024-12-18 6.68 6.98 6.34 6.37 0.0M
2024-12-17 6.40 7.10 6.40 6.93 0.0M
2024-12-16 6.66 6.99 6.45 6.45 0.0M
2024-12-13 7.01 7.05 6.40 6.98 0.0M
2024-12-12 7.09 7.48 6.75 7.01 0.0M
2024-12-11 6.79 7.23 6.79 6.99 0.0M
2024-12-10 6.87 7.49 6.75 7.23 0.0M
2024-12-09 6.54 6.94 6.54 6.74 0.0M
2024-12-06 6.70 7.09 6.54 6.54 0.0M
2024-12-05 6.64 6.98 6.54 6.73 0.0M
2024-12-04 6.73 7.48 6.60 7.09 0.0M
2024-12-03 5.22 6.83 5.22 6.73 0.0M
2024-12-02 6.00 6.88 5.80 6.58 0.1M
2024-11-29 5.58 6.01 5.31 5.91 0.0M
2024-11-27 5.22 5.30 5.15 5.20 0.0M
2024-11-26 5.15 5.25 5.15 5.22 0.0M
2024-11-25 5.27 5.28 5.05 5.18 0.0M
2024-11-22 5.30 5.30 5.10 5.12 0.0M
2024-11-21 5.25 5.30 5.13 5.27 0.0M
2024-11-20 5.20 5.25 5.10 5.15 0.0M
2024-11-19 5.24 5.48 5.06 5.17 0.0M
2024-11-18 5.02 5.27 5.01 5.06 0.0M
2024-11-15 5.19 5.22 5.03 5.10 0.0M
2024-11-14 5.15 5.50 5.00 5.08 0.0M
2024-11-13 5.20 5.48 5.11 5.13 0.0M
2024-11-12 5.13 5.51 5.01 5.17 0.0M
2024-11-11 5.52 5.86 5.22 5.24 0.0M
2024-11-08 5.30 5.30 5.21 5.22 0.0M
2024-11-07 5.41 5.69 5.21 5.27 0.0M
2024-11-06 5.46 5.90 5.40 5.44 0.0M
2024-11-05 5.43 5.85 5.30 5.39 0.0M
2024-11-04 5.86 5.86 5.26 5.45 0.1M
2024-11-01 5.72 5.86 5.54 5.72 0.0M
2024-10-31 5.88 5.88 5.25 5.55 0.0M
2024-10-30 5.96 6.46 5.77 5.95 0.0M
2024-10-29 6.31 6.46 6.04 6.10 0.0M
2024-10-28 5.94 6.70 5.70 6.31 0.0M
2024-10-25 5.68 5.80 5.68 5.76 0.0M
2024-10-24 5.69 5.80 5.69 5.75 0.0M
2024-10-23 5.68 5.96 5.67 5.76 0.0M
2024-10-22 5.70 5.96 5.66 5.82 0.0M
2024-10-21 5.67 5.90 5.60 5.84 0.0M
2024-10-18 5.76 5.85 5.66 5.76 0.0M
2024-10-17 5.25 5.90 5.25 5.60 0.0M
2024-10-16 5.01 5.20 5.01 5.18 0.0M
2024-10-15 5.00 5.32 5.00 5.00 0.0M
2024-10-14 5.03 5.14 5.00 5.03 0.0M
2024-10-11 5.02 5.14 5.00 5.14 0.0M
2024-10-10 5.06 5.10 5.00 5.05 0.0M
2024-10-09 5.00 5.10 5.00 5.03 0.0M
2024-10-08 5.04 5.14 5.00 5.05 0.0M
2024-10-07 5.19 5.23 5.02 5.11 0.0M
2024-10-04 5.21 5.35 5.06 5.16 0.0M
2024-10-03 5.18 5.28 5.16 5.21 0.0M
2024-10-02 5.16 5.45 5.16 5.25 0.0M
2024-10-01 5.39 5.46 5.06 5.11 0.0M
2024-09-30 5.46 5.50 5.37 5.45 0.0M
2024-09-27 5.21 5.45 5.05 5.32 0.0M
2024-09-26 5.44 5.45 5.20 5.25 0.0M
2024-09-25 5.47 5.50 5.17 5.24 0.0M
2024-09-24 5.20 5.65 4.86 5.13 0.1M
2024-09-23 5.40 5.48 5.20 5.23 0.0M
2024-09-20 5.69 5.69 5.26 5.41 0.0M
2024-09-19 5.87 5.87 5.31 5.61 0.0M
2024-09-18 5.60 5.83 5.60 5.71 0.0M
2024-09-17 5.92 5.92 5.29 5.75 0.0M
2024-09-16 5.96 5.96 5.84 5.92 0.0M
2024-09-13 5.50 5.90 5.49 5.78 0.0M
2024-09-12 5.74 5.75 5.26 5.61 0.0M
2024-09-11 5.73 6.04 5.67 5.80 0.0M
2024-09-10 6.20 6.20 5.61 6.04 0.0M
2024-09-09 6.31 6.62 5.55 6.20 0.0M
2024-09-06 6.30 6.60 6.30 6.60 0.0M
2024-09-05 6.56 6.68 6.40 6.40 0.0M
2024-09-04 6.53 6.60 6.40 6.56 0.0M
2024-09-03 6.58 6.72 6.50 6.56 0.0M
2024-08-30 6.71 6.71 6.50 6.58 0.0M
2024-08-29 6.50 6.71 6.43 6.65 0.0M
2024-08-28 6.50 6.72 6.30 6.51 0.0M
2024-08-27 6.66 6.98 6.50 6.51 0.0M
2024-08-26 6.64 7.05 6.62 6.64 0.0M
2024-08-23 6.76 6.76 6.46 6.64 0.0M
2024-08-22 6.54 6.70 6.43 6.45 0.0M
2024-08-21 6.24 6.64 6.24 6.40 0.0M
2024-08-20 6.35 6.41 6.26 6.31 0.0M
2024-08-19 6.70 6.70 6.30 6.39 0.0M
2024-08-16 6.69 6.70 6.15 6.44 0.0M
2024-08-15 6.70 6.70 6.55 6.59 0.1M
2024-08-14 6.89 6.92 6.53 6.68 0.0M
2024-08-13 6.75 7.18 6.70 6.89 0.0M
2024-08-12 7.02 7.40 6.67 6.93 0.1M
2024-08-09 7.16 7.87 7.00 7.11 0.0M
2024-08-08 7.52 7.52 7.00 7.25 0.1M
2024-08-07 7.88 8.15 7.39 7.44 0.0M
2024-08-06 7.75 8.05 7.75 7.88 0.0M
2024-08-05 8.00 8.25 7.40 7.64 0.0M
2024-08-02 8.20 8.32 8.02 8.13 0.0M
2024-08-01 8.29 8.50 8.15 8.37 0.0M
2024-07-31 8.79 8.97 8.08 8.50 0.0M
2024-07-30 8.90 9.10 8.70 8.98 0.0M
2024-07-29 8.50 9.16 8.50 8.89 0.0M
2024-07-26 9.54 9.94 8.42 8.89 0.1M
2024-07-25 8.75 9.88 8.75 9.58 0.0M
2024-07-24 8.67 8.86 8.42 8.75 0.0M
2024-07-23 8.04 8.88 8.04 8.84 0.0M
2024-07-22 7.98 8.41 7.94 8.03 0.0M
2024-07-19 7.98 8.10 7.90 8.05 0.0M
2024-07-18 7.83 7.92 7.71 7.81 0.0M
2024-07-17 7.70 8.00 7.58 7.84 0.0M
2024-07-16 7.57 7.67 7.50 7.60 0.0M
2024-07-15 7.34 7.80 7.34 7.49 0.1M
2024-07-12 7.22 7.50 7.22 7.30 0.0M
2024-07-11 7.40 7.87 7.18 7.26 0.1M
2024-07-10 7.00 7.47 6.75 7.39 0.1M
2024-07-09 6.72 7.48 6.50 6.98 0.1M
2024-07-08 14.67 14.67 6.50 7.37 0.2M
2024-07-05 16.13 16.38 16.04 16.31 0.0M
2024-07-03 16.00 16.50 15.99 16.01 0.0M
2024-07-02 15.94 16.79 15.94 15.99 0.0M
2024-07-01 16.00 16.00 15.80 15.91 0.0M
2024-06-28 15.89 16.00 15.80 15.90 0.0M
2024-06-27 15.89 15.95 15.80 15.80 0.0M
2024-06-26 15.84 15.94 15.73 15.93 0.0M
2024-06-25 15.67 15.94 15.67 15.80 0.0M
2024-06-24 15.75 15.93 15.75 15.81 0.0M
2024-06-21 16.00 16.00 15.62 15.94 0.0M
2024-06-20 15.75 16.00 15.75 15.97 0.0M
2024-06-18 16.68 16.74 15.69 15.90 0.0M
2024-06-17 16.64 16.77 16.30 16.50 0.0M
2024-06-14 16.88 17.00 16.59 16.68 0.0M
2024-06-13 16.99 17.05 16.86 16.99 0.0M
2024-06-12 17.13 17.19 16.90 17.05 0.0M
2024-06-11 17.01 17.23 16.90 17.23 0.0M
2024-06-10 16.75 17.45 16.50 17.19 0.0M
2024-06-07 16.74 17.00 16.25 16.73 0.0M
2024-06-06 16.25 16.74 16.25 16.45 0.0M
2024-06-05 16.26 16.26 16.06 16.06 0.0M
2024-06-04 16.25 16.25 15.90 16.10 0.0M
2024-06-03 15.87 16.39 15.87 16.03 0.0M
2024-05-31 15.55 15.88 15.50 15.87 0.0M
2024-05-30 15.50 15.80 15.13 15.61 0.0M
2024-05-29 15.60 15.72 15.13 15.60 0.0M
2024-05-28 15.75 15.95 15.04 15.66 0.0M
2024-05-24 15.69 15.95 15.46 15.60 0.0M
2024-05-23 16.03 16.18 14.41 14.92 0.0M
2024-05-22 16.33 16.33 15.85 16.14 0.0M
2024-05-21 16.40 16.93 16.07 16.30 0.0M
2024-05-20 16.98 16.98 16.20 16.43 0.0M
2024-05-17 16.38 17.00 16.17 16.67 0.0M
2024-05-16 15.81 16.44 15.81 16.35 0.0M
2024-05-15 16.34 16.49 15.92 15.92 0.0M
2024-05-14 16.86 16.86 16.30 16.50 0.0M
2024-05-13 16.00 17.00 15.98 16.34 0.0M
2024-05-10 16.10 16.48 15.98 15.98 0.0M
2024-05-09 17.00 17.00 16.15 16.47 0.0M
2024-05-08 16.25 16.74 16.10 16.21 0.0M
2024-05-07 16.22 16.50 15.86 16.08 0.0M
2024-05-06 16.00 16.40 15.81 16.20 0.0M
2024-05-03 15.64 15.94 15.64 15.94 0.0M
2024-05-02 15.51 15.79 15.50 15.63 0.0M
2024-05-01 14.77 15.79 14.75 15.62 0.0M
2024-04-30 14.98 14.98 14.67 14.77 0.0M
2024-04-29 14.18 15.19 14.16 14.81 0.0M
2024-04-26 13.50 14.15 13.50 13.82 0.0M
2024-04-25 13.27 13.85 13.03 13.30 0.0M
2024-04-24 13.80 14.68 12.56 13.13 0.0M
2024-04-23 14.62 14.65 13.46 13.90 0.0M
2024-04-22 15.60 15.60 14.36 14.65 0.0M
2024-04-19 15.99 15.99 15.75 15.76 0.0M
2024-04-18 15.74 15.99 15.55 15.55 0.0M
2024-04-17 15.85 15.97 15.20 15.87 0.0M
2024-04-16 15.25 16.41 15.14 15.68 0.0M
2024-04-15 16.48 17.05 14.60 15.06 0.1M
2024-04-12 17.36 17.89 17.00 17.50 0.0M
2024-04-11 17.15 17.70 16.95 17.36 0.0M
2024-04-10 16.70 18.00 16.57 17.18 0.0M
2024-04-09 16.49 16.80 16.40 16.75 0.0M
2024-04-08 16.69 16.80 16.21 16.40 0.0M
2024-04-05 16.60 16.70 16.55 16.70 0.0M
2024-04-04 16.80 16.80 16.58 16.73 0.0M
2024-04-03 16.80 16.80 16.39 16.74 0.0M
2024-04-02 16.75 16.80 16.55 16.80 0.0M
2024-04-01 16.60 16.93 16.52 16.75 0.0M
2024-03-28 17.39 17.39 16.51 16.60 0.0M
2024-03-27 16.31 16.95 16.31 16.77 0.0M
2024-03-26 16.70 16.70 16.48 16.48 0.0M
2024-03-25 16.66 16.82 16.21 16.81 0.0M
2024-03-22 16.75 16.84 16.46 16.66 0.0M
2024-03-21 16.16 16.99 16.16 16.64 0.0M
2024-03-20 16.47 16.47 16.15 16.23 0.0M
2024-03-19 16.25 16.41 16.01 16.35 0.0M
2024-03-18 16.44 16.59 15.90 16.36 0.0M
2024-03-15 16.56 16.76 15.95 16.45 0.0M
2024-03-14 16.65 17.26 16.52 16.70 0.0M
2024-03-13 16.50 16.80 16.49 16.77 0.0M
2024-03-12 16.03 16.60 16.03 16.30 0.0M
2024-03-11 16.20 16.30 16.16 16.22 0.0M
2024-03-08 16.00 16.40 15.90 16.10 0.0M
2024-03-07 15.80 16.00 15.14 15.98 0.0M
2024-03-06 15.28 15.78 15.28 15.78 0.0M
2024-03-05 15.30 15.50 15.29 15.45 0.0M
2024-03-04 15.50 15.50 15.36 15.38 0.0M
2024-03-01 15.49 15.59 15.34 15.45 0.0M
2024-02-29 15.46 15.49 15.31 15.34 0.0M
2024-02-28 15.50 15.50 15.30 15.46 0.0M
2024-02-27 15.50 15.50 15.09 15.39 0.0M
2024-02-26 15.45 15.50 14.90 15.50 0.0M
2024-02-23 15.33 15.38 15.18 15.38 0.0M
2024-02-22 15.26 15.31 15.00 15.22 0.0M
2024-02-21 14.51 15.36 14.50 15.15 0.0M
2024-02-20 15.24 15.25 14.60 14.61 0.0M
2024-02-16 15.14 15.80 15.06 15.25 0.0M
2024-02-15 15.52 15.95 15.18 15.67 0.0M
2024-02-14 15.00 15.95 14.70 15.95 0.0M
2024-02-13 15.03 15.30 14.60 15.13 0.0M
2024-02-12 13.88 15.19 13.88 15.03 0.0M
2024-02-09 13.61 14.10 13.61 13.80 0.0M
2024-02-08 13.34 13.75 13.33 13.50 0.0M
2024-02-07 13.03 13.35 13.03 13.10 0.0M
2024-02-06 13.29 13.29 13.00 13.14 0.0M
2024-02-05 13.39 13.50 13.18 13.37 0.0M
2024-02-02 13.15 13.18 12.83 13.00 0.0M
2024-02-01 13.34 13.48 13.02 13.14 0.0M
2024-01-31 13.17 13.41 12.77 13.34 0.0M
2024-01-30 12.96 13.25 12.85 13.05 0.0M
2024-01-29 12.70 13.25 12.70 13.05 0.0M
2024-01-26 12.95 12.95 12.70 12.75 0.0M
2024-01-25 13.10 13.25 12.90 13.00 0.0M
2024-01-24 13.35 13.40 12.67 13.00 0.0M
2024-01-23 13.33 13.49 13.16 13.40 0.0M
2024-01-22 13.40 13.49 12.88 13.36 0.0M
2024-01-19 13.50 13.50 13.00 13.33 0.0M
2024-01-18 13.68 13.68 13.19 13.49 0.0M
2024-01-17 13.33 13.60 12.88 13.38 0.0M
2024-01-16 13.25 13.68 13.13 13.47 0.0M
2024-01-12 13.00 13.29 12.47 13.23 0.0M
2024-01-11 13.00 13.00 12.56 13.00 0.0M
2024-01-10 12.81 12.97 12.45 12.97 0.0M
2024-01-09 12.80 12.82 12.20 12.54 0.0M
2024-01-08 12.10 12.82 12.10 12.82 0.0M
2024-01-05 12.74 12.80 12.10 12.10 0.0M
2024-01-04 12.89 12.89 12.60 12.70 0.0M
2024-01-03 12.31 12.90 12.31 12.69 0.0M
2024-01-02 11.96 12.60 11.80 12.31 0.0M