Fortress Biotech Inc. 9.375% Series A Cumulative Redeemable Perpetual Preferred Stockのデータ

Fortress Biotech Inc. 9.375% Series A Cumulative Redeemable Perpetual Preferred Stockの基本情報

名前 Fortress Biotech Inc. 9.375% Series A Cumulative Redeemable Perpetual Preferred Stock
ティッカー FBIOP
United States
上場年 nan
セクター Health Care

Fortress Biotech Inc. 9.375% Series A Cumulative Redeemable Perpetual Preferred Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 23.25 22.75 23.25 22.89 28300.0 22.89
2021-02-12 23.42 23.01 23.05 23.33 15000.0 23.33
2021-02-11 23.0 22.42 22.89 22.98 14100.0 22.98
2021-02-10 23.1 22.5 22.7 22.62 14200.0 22.43
2021-02-09 23.02 22.45 22.45 22.72 15600.0 22.52
2021-02-08 23.7 22.37 22.99 22.37 32600.0 22.18
2021-02-05 22.7 22.0 22.0 22.69 15500.0 22.49
2021-02-04 21.97 21.47 21.47 21.93 9700.0 21.75
2021-02-03 21.68 21.02 21.5 21.55 18600.0 21.36
2021-02-02 21.68 21.09 21.3 21.28 20700.0 21.09
2021-02-01 21.23 20.6 20.8 21.05 21500.0 20.87
2021-01-29 21.25 20.6 20.9 20.8 11200.0 20.62
2021-01-28 21.21 20.6 20.72 20.67 13800.0 20.49
2021-01-27 20.77 20.08 20.1 20.42 27600.0 20.24
2021-01-26 21.29 20.1 20.8 20.5 33300.0 20.32
2021-01-25 21.0 20.72 20.73 21.0 13300.0 20.82
2021-01-22 20.81 20.4 20.5 20.55 15000.0 20.37
2021-01-21 20.85 20.5 20.65 20.6 16300.0 20.42
2021-01-20 20.78 20.53 20.53 20.62 11100.0 20.44
2021-01-19 20.85 20.4 20.45 20.62 12100.0 20.45
2021-01-15 20.62 20.05 20.44 20.4 27600.0 20.22
2021-01-14 20.82 20.05 20.05 20.48 19600.0 20.3
2021-01-13 20.4 20.25 20.33 20.33 18900.0 19.96
2021-01-12 20.49 20.13 20.13 20.36 15900.0 19.99
2021-01-11 20.32 19.9 20.13 20.3 15600.0 19.93
2021-01-08 20.33 19.84 19.84 20.03 45800.0 19.67
2021-01-07 19.88 19.62 19.77 19.65 15900.0 19.29
2021-01-06 19.88 19.49 19.5 19.65 21100.0 19.29
2021-01-05 19.52 19.36 19.36 19.49 11400.0 19.14
2021-01-04 19.47 19.31 19.39 19.33 12000.0 18.98
2020-12-31 19.4 19.1 19.1 19.39 6300.0 19.04
2020-12-30 19.5 19.05 19.18 19.07 19300.0 18.72
2020-12-29 19.54 18.81 19.06 19.3 19000.0 18.95
2020-12-28 19.39 19.05 19.21 19.11 19400.0 18.76
2020-12-24 19.7 19.03 19.36 19.21 31400.0 18.86
2020-12-23 19.55 19.3 19.55 19.3 14800.0 18.95
2020-12-22 19.8 19.55 19.74 19.65 19600.0 19.29
2020-12-21 19.74 19.3 19.3 19.6 19200.0 19.24
2020-12-18 19.45 19.13 19.13 19.3 7600.0 18.95
2020-12-17 19.42 18.95 18.95 19.15 9500.0 18.8
2020-12-16 19.2 18.8 19.17 18.9 11500.0 18.56
2020-12-15 19.33 18.98 19.0 19.09 18300.0 18.75
2020-12-14 19.35 19.02 19.02 19.05 8500.0 18.7
2020-12-11 19.2 19.05 19.2 19.05 17600.0 18.51
2020-12-10 19.38 18.86 18.97 19.01 8100.0 18.47
2020-12-09 19.09 18.7 18.7 18.86 11400.0 18.33
2020-12-08 19.1 18.86 18.97 18.9 14200.0 18.37
2020-12-07 19.07 18.65 18.9 18.82 10300.0 18.29
2020-12-04 19.4 18.94 19.2 18.94 20400.0 18.41
2020-12-03 19.32 18.8 19.14 19.17 22200.0 18.63
2020-12-02 19.55 19.05 19.35 19.11 25300.0 18.57
2020-12-01 19.27 19.11 19.25 19.15 14900.0 18.61
2020-11-30 19.4 19.11 19.11 19.25 13900.0 18.71
2020-11-27 19.35 19.1 19.35 19.14 7900.0 18.6
2020-11-25 19.39 19.0 19.39 19.16 10800.0 18.62
2020-11-24 19.34 19.09 19.09 19.24 16200.0 18.7
2020-11-23 19.4 19.2 19.32 19.2 16200.0 18.66
2020-11-20 19.4 19.02 19.21 19.33 9100.0 18.78
2020-11-19 20.04 19.07 19.15 19.45 22900.0 18.9
2020-11-18 19.13 18.9 19.0 19.07 32300.0 18.53
2020-11-17 18.92 18.83 18.89 18.9 20500.0 18.37
2020-11-16 18.89 18.31 18.6 18.8 40800.0 18.27
2020-11-13 18.55 18.25 18.54 18.55 15200.0 18.03
2020-11-12 18.59 18.3 18.42 18.38 8200.0 17.86
2020-11-11 18.71 18.46 18.71 18.55 19300.0 17.84
2020-11-10 18.64 17.95 18.17 18.52 20600.0 17.81
2020-11-09 18.25 18.0 18.0 18.1 25100.0 17.41
2020-11-06 17.97 17.93 17.93 17.97 4500.0 17.28
2020-11-05 17.96 17.82 17.82 17.91 7100.0 17.22
2020-11-04 17.99 17.74 17.88 17.78 13100.0 17.1
2020-11-03 17.89 17.57 17.76 17.6 5800.0 16.92
2020-11-02 17.99 17.5 17.86 17.56 12600.0 16.88
2020-10-30 17.9 17.11 17.9 17.5 22100.0 16.83
2020-10-29 17.96 17.75 17.88 17.96 8400.0 17.27
2020-10-28 18.25 17.5 18.25 17.97 28300.0 17.28
2020-10-27 18.28 18.0 18.08 18.01 18900.0 17.32
2020-10-26 18.45 18.01 18.23 18.1 19400.0 17.41
2020-10-23 18.44 18.14 18.3 18.25 4400.0 17.55
2020-10-22 18.68 17.81 18.25 18.26 34200.0 17.56
2020-10-21 18.59 18.21 18.59 18.23 11500.0 17.53
2020-10-20 18.66 18.59 18.64 18.59 3500.0 17.88
2020-10-19 18.75 18.61 18.75 18.66 2100.0 17.95
2020-10-16 18.83 18.6 18.75 18.6 9700.0 17.89
2020-10-15 18.86 18.6 18.86 18.75 7700.0 18.03
2020-10-14 18.95 18.56 18.95 18.87 14700.0 18.15
2020-10-13 19.08 18.75 19.08 18.83 24000.0 17.92
2020-10-12 19.1 18.45 18.81 19.09 106300.0 18.17
2020-10-09 19.14 18.95 19.14 19.14 13300.0 18.21
2020-10-08 19.15 19.0 19.09 19.14 26400.0 18.21
2020-10-07 19.15 18.9 19.1 18.97 22200.0 18.05
2020-10-06 18.99 18.9 18.95 18.9 10100.0 17.99
2020-10-05 19.05 18.89 19.0 18.98 31400.0 18.06
2020-10-02 18.95 18.75 18.95 18.89 11200.0 17.98
2020-10-01 18.95 18.73 18.73 18.95 17700.0 18.03
2020-09-30 18.95 18.65 18.69 18.85 16900.0 17.94
2020-09-29 18.7 18.4 18.66 18.7 10700.0 17.8
2020-09-28 18.89 18.56 18.71 18.66 9500.0 17.76
2020-09-25 18.69 18.44 18.44 18.55 9900.0 17.65
2020-09-24 18.63 18.25 18.5 18.44 12800.0 17.55
2020-09-23 18.91 18.5 18.91 18.55 13800.0 17.66
2020-09-22 18.95 18.55 18.79 18.88 7000.0 17.97
2020-09-21 18.97 18.47 18.75 18.83 29100.0 17.92
2020-09-18 18.99 18.71 18.92 18.94 16500.0 18.02
2020-09-17 19.0 18.66 18.88 18.79 29600.0 17.88
2020-09-16 19.04 18.75 18.92 18.93 15600.0 18.01
2020-09-15 19.17 18.75 19.17 18.92 22700.0 18.01
2020-09-14 19.15 18.55 18.55 19.12 57500.0 18.2
2020-09-11 19.2 18.71 18.83 18.94 43300.0 17.84
2020-09-10 18.95 18.65 18.73 18.83 46800.0 17.74
2020-09-09 18.74 18.38 18.39 18.73 41700.0 17.64
2020-09-08 18.35 18.22 18.22 18.33 9500.0 17.26
2020-09-04 18.38 17.9 18.38 18.36 49800.0 17.29
2020-09-03 18.63 18.1 18.4 18.29 93400.0 17.23
2020-09-02 18.5 18.34 18.48 18.42 41000.0 17.34
2020-09-01 18.43 18.09 18.43 18.39 67600.0 17.32
2020-08-31 18.59 18.25 18.59 18.35 53000.0 17.28
2020-08-28 18.6 18.21 18.21 18.37 90400.0 17.3
2020-08-27 18.3 17.93 18.0 18.19 276800.0 17.13
2020-08-26 18.33 17.94 18.21 17.96 58400.0 16.92
2020-08-25 18.31 18.05 18.16 18.25 51200.0 17.19
2020-08-24 19.23 18.12 19.19 18.25 97200.0 17.19
2020-08-21 19.32 19.15 19.15 19.2 7600.0 18.09
2020-08-20 19.42 19.09 19.4 19.21 21900.0 18.09
2020-08-19 19.89 19.1 19.1 19.55 16300.0 18.23
2020-08-18 19.25 18.74 18.84 19.1 34900.0 17.81
2020-08-17 18.98 18.7 18.78 18.85 17300.0 17.58
2020-08-14 18.74 18.66 18.74 18.72 7000.0 17.45
2020-08-13 18.75 18.59 18.73 18.7 11800.0 17.44
2020-08-12 18.75 18.6 18.75 18.67 14400.0 17.41
2020-08-11 18.72 18.55 18.68 18.69 13300.0 17.43
2020-08-10 18.65 18.46 18.49 18.51 8500.0 17.26
2020-08-07 18.47 18.42 18.47 18.45 2200.0 17.2
2020-08-06 18.65 18.35 18.57 18.5 6100.0 17.25
2020-08-05 18.68 18.45 18.45 18.63 10000.0 17.37
2020-08-04 18.48 18.3 18.3 18.35 10400.0 17.11
2020-08-03 18.3 17.98 18.07 18.18 27400.0 16.95
2020-07-31 18.12 18.03 18.12 18.05 2500.0 16.83
2020-07-30 18.07 17.85 17.85 18.06 11200.0 16.84
2020-07-29 18.05 17.9 17.9 17.93 6600.0 16.72
2020-07-28 18.04 17.94 18.0 18.0 11100.0 16.78
2020-07-27 18.08 18.0 18.0 18.08 7700.0 16.86
2020-07-24 18.18 18.0 18.18 18.07 6200.0 16.85
2020-07-23 18.15 18.08 18.08 18.14 3200.0 16.91
2020-07-22 18.15 18.02 18.1 18.15 6100.0 16.92
2020-07-21 18.18 17.9 18.18 18.14 18600.0 16.91
2020-07-20 18.15 17.72 17.72 18.15 48600.0 16.92
2020-07-17 18.18 17.76 17.85 17.89 29800.0 16.68
2020-07-16 17.94 17.65 17.8 17.94 17800.0 16.55
2020-07-15 17.9 17.66 17.74 17.82 30900.0 16.44
2020-07-14 17.74 17.18 17.51 17.63 52800.0 16.26
2020-07-13 17.78 17.27 17.48 17.27 42900.0 15.93
2020-07-10 17.73 17.18 17.65 17.23 29100.0 15.89
2020-07-09 17.9 17.61 17.61 17.63 12800.0 16.26
2020-07-08 17.88 17.65 17.88 17.65 16800.0 16.28
2020-07-07 17.99 17.77 17.9 17.8 8800.0 16.42
2020-07-06 18.1 17.86 17.9 17.88 10000.0 16.49
2020-07-02 17.99 17.7 17.82 17.89 13100.0 16.5
2020-07-01 18.19 17.61 17.85 17.95 45200.0 16.56
2020-06-30 18.0 17.56 17.92 17.85 10700.0 16.46
2020-06-29 18.1 17.75 17.95 17.75 3700.0 16.37
2020-06-26 18.15 17.85 18.15 17.95 11200.0 16.56
2020-06-25 18.3 17.85 18.01 18.16 9000.0 16.75
2020-06-24 18.49 18.01 18.1 18.12 10200.0 16.71
2020-06-23 18.5 18.13 18.33 18.15 7700.0 16.74
2020-06-22 18.45 18.15 18.39 18.2 11800.0 16.79
2020-06-19 18.5 18.27 18.37 18.39 12500.0 16.96
2020-06-18 18.59 18.27 18.43 18.36 8200.0 16.94
2020-06-17 18.65 18.06 18.06 18.53 12700.0 17.09
2020-06-16 18.7 18.2 18.33 18.34 22500.0 16.92
2020-06-15 18.57 18.04 18.56 18.57 7500.0 17.12
2020-06-12 18.91 18.48 18.68 18.48 3100.0 17.04
2020-06-11 19.35 18.56 19.35 19.02 13400.0 17.0
2020-06-10 19.35 19.15 19.23 19.33 6900.0 17.28
2020-06-09 19.49 19.0 19.49 19.44 14700.0 17.38
2020-06-08 19.7 18.81 18.9 19.45 49700.0 17.39
2020-06-05 19.3 18.25 18.25 18.77 81600.0 16.77
2020-06-04 18.27 18.1 18.27 18.1 8700.0 16.18
2020-06-03 18.34 18.17 18.33 18.22 16900.0 16.29
2020-06-02 18.35 18.15 18.23 18.3 15500.0 16.36
2020-06-01 18.3 18.03 18.05 18.12 15100.0 16.2
2020-05-29 18.25 17.88 17.93 18.01 35100.0 16.1
2020-05-28 18.09 17.85 18.09 17.95 25100.0 16.05
2020-05-27 18.05 17.77 17.89 17.9 276300.0 16.0
2020-05-26 18.5 18.1 18.5 18.27 46200.0 16.33
2020-05-22 18.5 18.24 18.49 18.29 23700.0 16.35
2020-05-21 18.5 18.05 18.4 18.35 52500.0 16.4
2020-05-20 18.87 17.88 18.52 18.77 75400.0 16.78
2020-05-19 19.75 18.42 19.65 18.5 19900.0 16.54
2020-05-18 19.56 18.32 18.9 19.3 9600.0 17.25
2020-05-15 19.49 18.7 19.21 18.88 9300.0 16.88
2020-05-14 19.36 18.3 19.36 18.73 9000.0 16.75
2020-05-13 19.5 19.3 19.45 19.35 11100.0 17.3
2020-05-12 19.75 19.03 19.03 19.35 10700.0 17.3
2020-05-11 19.01 18.73 18.75 18.83 5600.0 16.83
2020-05-08 19.3 18.55 19.05 18.8 5700.0 16.81
2020-05-07 18.85 18.32 18.32 18.67 5800.0 16.69
2020-05-06 18.8 18.35 18.75 18.61 4600.0 16.64
2020-05-05 18.89 17.56 18.31 18.64 23300.0 16.66
2020-05-04 18.83 18.31 18.65 18.7 42100.0 16.72
2020-05-01 18.89 18.56 18.8 18.69 24000.0 16.71
2020-04-30 18.93 18.4 18.4 18.83 4200.0 16.83
2020-04-29 18.95 18.25 18.75 18.26 11400.0 16.32
2020-04-28 18.74 18.38 18.38 18.65 13300.0 16.67
2020-04-27 18.75 18.0 18.73 18.38 8100.0 16.43
2020-04-24 18.75 17.55 18.18 18.7 5200.0 16.72
2020-04-23 18.8 18.2 18.2 18.2 5500.0 16.27
2020-04-22 18.64 17.76 17.83 18.1 7800.0 16.18
2020-04-21 18.05 17.72 18.05 17.97 12400.0 16.06
2020-04-20 18.25 16.97 16.99 18.1 23600.0 16.18
2020-04-17 17.5 16.64 17.33 16.64 5100.0 14.87
2020-04-16 17.27 16.2 17.04 17.15 3300.0 15.33
2020-04-15 17.55 16.02 17.55 17.55 8400.0 15.69
2020-04-14 18.11 15.82 17.89 17.25 11900.0 15.42
2020-04-13 17.8 16.26 17.01 16.26 15100.0 14.53
2020-04-09 18.29 17.52 17.7 17.76 19800.0 15.88
2020-04-08 17.99 16.6 17.99 17.67 4700.0 15.8
2020-04-07 18.66 16.58 16.58 18.0 10300.0 16.09
2020-04-06 16.75 15.29 15.3 16.2 27500.0 14.48
2020-04-03 15.69 14.67 15.69 15.0 8600.0 13.41
2020-04-02 15.7 15.1 15.1 15.4 3200.0 13.77
2020-04-01 15.4 14.9 15.29 14.91 3400.0 13.33
2020-03-31 15.6 14.34 14.75 15.13 5800.0 13.52
2020-03-30 15.77 14.5 15.5 14.66 10400.0 13.1
2020-03-27 15.48 14.99 15.0 15.3 1700.0 13.68
2020-03-26 16.5 14.01 15.26 15.48 26300.0 13.84
2020-03-25 16.0 15.5 15.5 15.99 5500.0 14.29
2020-03-24 15.66 14.27 14.27 15.66 9200.0 14.0
2020-03-23 15.1 13.13 15.1 14.5 33100.0 12.96
2020-03-20 15.3 14.75 14.8 14.75 10700.0 13.19
2020-03-19 14.21 12.0 12.06 14.2 13700.0 12.69
2020-03-18 15.14 12.58 14.76 12.6 40800.0 11.26
2020-03-17 15.67 14.1 14.1 15.33 11500.0 13.7
2020-03-16 16.5 13.93 16.5 14.09 39000.0 12.6
2020-03-13 18.6 17.25 18.6 17.37 12800.0 15.53
2020-03-12 18.71 15.02 18.5 17.01 46900.0 14.68
2020-03-11 19.1 18.6 18.78 18.77 13400.0 16.2
2020-03-10 19.0 18.25 18.25 18.75 13100.0 16.18
2020-03-09 19.54 17.79 18.82 18.25 62700.0 15.75
2020-03-06 20.26 19.05 20.26 19.9 24900.0 17.18
2020-03-05 20.45 20.02 20.33 20.08 10800.0 17.33
2020-03-04 20.33 20.1 20.24 20.33 13800.0 17.55
2020-03-03 20.4 20.14 20.39 20.15 17800.0 17.39
2020-03-02 20.4 20.0 20.39 20.38 14800.0 17.59
2020-02-28 20.5 19.65 19.91 20.06 90300.0 17.31
2020-02-27 20.5 19.55 20.16 20.15 58900.0 17.39
2020-02-26 20.58 20.23 20.24 20.58 33400.0 17.76
2020-02-25 20.65 20.2 20.49 20.25 14700.0 17.48
2020-02-24 20.58 20.24 20.3 20.49 35800.0 17.69
2020-02-21 20.69 20.35 20.69 20.56 19100.0 17.74
2020-02-20 20.65 20.4 20.6 20.56 23300.0 17.75
2020-02-19 20.68 20.37 20.37 20.61 30300.0 17.79
2020-02-18 20.7 20.23 20.7 20.35 45800.0 17.56