Fortress Investment Group LLC Historical Stock Prices

FIG 
$8.17
*  
0.14
1.68%
Get FIG Alerts
*Delayed - data as of May 6, 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 06-FEB-2015 TO 06-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.
16:00  8.35  8.55  8.02  8.17 849,060
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
02/26/2015 8.27 8.34 8.02 8.11 1,053,450
02/25/2015 8.15 8.18 8 8.07 660,434
02/24/2015 8.09 8.24 8.07 8.12 1,020,155
02/23/2015 8.05 8.2 8 8.09 1,217,548
02/20/2015 7.88 8.05 7.8 8.02 843,703
02/19/2015 7.75 7.89 7.74 7.88 378,518
02/18/2015 7.87 7.92 7.75 7.82 388,581
02/17/2015 7.77 7.9 7.7601 7.88 760,992
02/13/2015 7.73 7.93 7.5992 7.92 507,540
02/12/2015 7.43 7.72 7.4207 7.7 570,334
02/11/2015 7.34 7.4362 7.28 7.39 171,918
02/10/2015 7.59 7.59 7.3 7.36 754,734
02/09/2015 7.59 7.73 7.5 7.59 437,018
02/06/2015 7.46 7.71 7.46 7.6 522,870
*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?