Historical Stock Prices

FIG 
$7.83
*  
0.07
0.9%
Get FIG Alerts
*Delayed - data as of May 29, 2015  -  Find a broker to begin trading FIG now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-FEB-2015 TO 29-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/29/2015 7.75 7.84 7.69 7.83 572,928
05/28/2015 7.76 7.8 7.73 7.76 550,158
05/27/2015 7.84 7.84 7.68 7.78 1,057,168
05/26/2015 7.81 7.87 7.74 7.77 925,720
05/22/2015 7.91 7.95 7.79 7.8 691,297
05/21/2015 7.95 7.99 7.81 7.91 1,036,182
05/20/2015 7.98 7.99 7.9 7.94 855,523
05/19/2015 8.02 8.165 7.9 7.98 1,119,818
05/18/2015 8.02 8.04 7.85 8 1,646,919
05/15/2015 8.16 8.21 7.76 7.99 901,057
05/14/2015 8.02 8.15 8.02 8.14 326,169
05/13/2015 8.11 8.11 8.02 8.07 649,293
05/12/2015 8.05 8.23 7.9501 8.06 713,454
05/11/2015 8.16 8.23 7.97 8.08 3,010,341
05/08/2015 8.2 8.28 8.03 8.15 990,024
05/07/2015 7.96 8.2 7.8 8.13 1,071,946
05/06/2015 8.38 8.55 8.02 8.17 849,060
05/05/2015 8.5 8.528 8.25 8.31 560,564
05/04/2015 8.24 8.55 8.2201 8.53 489,402
05/01/2015 8.19 8.35 8.16 8.27 290,751
04/30/2015 8.2 8.28 8.12 8.12 720,962
04/29/2015 8.29 8.35 8.11 8.19 497,095
04/28/2015 8.3 8.35 8.21 8.31 390,365
04/27/2015 8.36 8.43 8.21 8.29 328,117
04/24/2015 8.22 8.36 8.11 8.36 514,367
04/23/2015 8.23 8.4225 8.19 8.2 377,761
04/22/2015 8.28 8.28 8.15 8.23 328,256
04/21/2015 8.4 8.45 8.265 8.28 374,110
04/20/2015 8.43 8.5 8.35 8.35 186,467
04/17/2015 8.42 8.45 8.33 8.41 221,209
04/16/2015 8.51 8.53 8.45 8.5 398,534
04/15/2015 8.46 8.55 8.42 8.51 405,586
04/14/2015 8.35 8.51 8.2686 8.45 526,706
04/13/2015 8.3 8.3699 8.25 8.33 735,017
04/10/2015 8.56 8.5638 8.27 8.33 388,075
04/09/2015 8.58 8.65 8.51 8.57 646,848
04/08/2015 8.33 8.57 8.33 8.55 1,149,455
04/07/2015 8.12 8.41 8.06 8.34 1,535,516
04/06/2015 8.05 8.292 7.98 8.25 527,024
04/02/2015 8.26 8.38 8.08 8.11 727,421
04/01/2015 8.1 8.5 8.02 8.28 1,955,734
03/31/2015 7.81 8.09 7.8 8.07 877,794
03/30/2015 7.77 7.96 7.7601 7.87 1,150,720
03/27/2015 7.79 7.8 7.685 7.73 153,368
03/26/2015 7.71 7.86 7.615 7.77 590,586
03/25/2015 7.77 7.86 7.64 7.71 725,713
03/24/2015 7.8 7.87 7.7201 7.81 839,324
03/23/2015 7.8 7.94 7.74 7.81 831,609
03/20/2015 7.79 7.84 7.68 7.8 890,493
03/19/2015 7.72 7.81 7.6351 7.77 549,406
03/18/2015 7.69 7.81 7.63 7.76 458,906
03/17/2015 7.91 7.96 7.635 7.69 348,217
03/16/2015 7.61 7.75 7.53 7.6 307,430
03/13/2015 7.75 7.81 7.58 7.58 598,765
03/12/2015 7.65 7.89 7.63 7.74 551,481
03/11/2015 7.47 7.67 7.43 7.57 888,960
03/10/2015 7.61 7.69 7.43 7.49 1,431,760
03/09/2015 8.1 8.16 7.94 8.06 448,360
03/06/2015 8.14 8.22 7.97 8.09 1,899,589
03/05/2015 8.3 8.3 8.14 8.15 389,547
03/04/2015 8.32 8.35 8.14 8.27 593,060
03/03/2015 8.29 8.335 8.03 8.3 2,239,560
03/02/2015 8.08 8.1 7.8501 7.89 736,178
02/27/2015 8.06 8.2284 8.03 8.04 653,146
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?