Fortress Investment Group LLC Historical Stock Prices

FIG 
$7.5
*  
0.04
0.54%
Get FIG Alerts
*Delayed - data as of Sep. 2, 2014 12:27 ET  -  Find a broker to begin trading FIG now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    FIG Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
12:27  7.48  7.51  7.45  7.50 372,780
08/29/2014 7.54 7.58 7.45 7.46 1,075,593
08/28/2014 7.43 7.52 7.38 7.49 836,115
08/27/2014 7.45 7.5 7.41 7.45 1,567,252
08/26/2014 7.42 7.53 7.4 7.45 1,227,118
08/25/2014 7.39 7.465 7.35 7.39 1,120,798
08/22/2014 7.35 7.42 7.31 7.35 747,921
08/21/2014 7.4 7.45 7.35 7.36 971,305
08/20/2014 7.45 7.48 7.33 7.39 1,622,198
08/19/2014 7.53 7.73 7.43 7.49 1,308,450
08/18/2014 7.7 7.7 7.47 7.48 1,122,814
08/15/2014 7.73 7.74 7.48 7.65 838,186
08/14/2014 7.55 7.68 7.466 7.64 764,599
08/13/2014 7.51 7.54 7.38 7.51 467,614
08/12/2014 7.45 7.52 7.35 7.47 489,766
08/11/2014 7.35 7.5 7.32 7.46 402,590
08/08/2014 7.26 7.35 7.24 7.31 420,442
08/07/2014 7.61 7.61 7.49 7.5 781,208
08/06/2014 7.56 7.61 7.4 7.55 371,880
08/05/2014 7.6 7.63 7.5 7.6 842,929
08/04/2014 7.62 7.68 7.55 7.63 933,171
08/01/2014 7.27 7.55 7.24 7.53 926,326
07/31/2014 7.59 7.68 7.22 7.24 2,492,184
07/30/2014 7.42 7.45 7.3 7.42 937,187
07/29/2014 7.4 7.5 7.37 7.37 564,810
07/28/2014 7.51 7.599 7.38 7.4 1,300,312
07/25/2014 7.67 7.72 7.46 7.52 699,407
07/24/2014 7.75 7.75 7.65 7.68 306,837
07/23/2014 7.72 7.75 7.62 7.71 375,774
07/22/2014 7.68 7.7 7.56 7.7 519,096
07/21/2014 7.55 7.61 7.4828 7.58 460,359
07/18/2014 7.44 7.57 7.42 7.54 415,230
07/17/2014 7.41 7.56 7.4 7.44 1,167,748
07/16/2014 7.5 7.51 7.42 7.45 1,082,259
07/15/2014 7.49 7.567 7.37 7.43 872,945
07/14/2014 7.46 7.52 7.42 7.45 728,517
07/11/2014 7.28 7.42 7.2 7.39 630,725
07/10/2014 7.12 7.27 7.05 7.25 704,539
07/09/2014 7.27 7.3 7.16 7.23 773,932
07/08/2014 7.5 7.5 7.185 7.23 1,545,659
07/07/2014 7.56 7.6 7.42 7.48 1,052,202
07/03/2014 7.59 7.65 7.5 7.56 435,494
07/02/2014 7.5 7.56 7.45 7.54 1,064,997
07/01/2014 7.45 7.56 7.41 7.48 1,507,790
06/30/2014 7.62 7.7 7.4 7.44 2,051,022
06/27/2014 7.56 7.65 7.52 7.63 438,897
06/26/2014 7.53 7.605 7.49 7.56 549,824
06/25/2014 7.41 7.55 7.395 7.53 691,336
06/24/2014 7.6 7.68 7.42 7.44 721,122
06/23/2014 7.58 7.71 7.47 7.58 1,119,784
06/20/2014 7.55 7.73 7.52 7.58 2,849,271
06/19/2014 7.79 7.81 7.7 7.72 824,462
06/18/2014 7.7 7.75 7.59 7.74 641,468
06/17/2014 7.57 7.74 7.55 7.7 858,403
06/16/2014 7.61 7.62 7.5 7.58 1,049,720
06/13/2014 7.7 7.8 7.56 7.59 1,066,607
06/12/2014 7.81 7.88 7.64 7.71 1,151,731
06/11/2014 7.87 7.88 7.78 7.85 1,109,541
06/10/2014 7.8 7.9 7.73 7.89 828,034
06/09/2014 7.78 8.03 7.7601 7.86 2,048,715
06/06/2014 7.6 7.77 7.57 7.72 1,142,122
06/05/2014 7.5 7.73 7.4301 7.61 1,377,216
06/04/2014 7.29 7.49 7.24 7.46 1,287,440
06/03/2014 7.24 7.32 7.09 7.3 1,151,578
06/02/2014 7.15 7.35 7.11 7.23 2,402,424
05/30/2014 7.03 7.17 7.01 7.1 1,286,714
05/29/2014 7.07 7.12 7.03 7.06 1,279,185
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?