Historical Stock Prices

FIG 
$7.41
*  
0.04
 negative 
0.54%
Get FIG Alerts
*Delayed - data as of Apr. 17, 2014 
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 for next time

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

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 7.49 7.5198 7.35 7.41 1,202,101
04/16/2014 7.26 7.54 7.232 7.45 2,820,731
04/15/2014 7.2 7.29 6.88 7.21 2,986,261
04/14/2014 7.05 7.135 6.99 7.12 1,618,262
04/11/2014 7.11 7.169 6.92 6.97 1,914,465
04/10/2014 7.32 7.39 7.09 7.17 1,761,843
04/09/2014 7 7.44 7 7.31 5,028,744
04/08/2014 7.03 7.08 6.83 6.9 5,096,343
04/07/2014 7.42 7.43 7.04 7.04 3,754,486
04/04/2014 7.66 7.81 7.44 7.47 1,998,270
04/03/2014 7.73 7.82 7.59 7.61 1,815,897
04/02/2014 7.57 7.75 7.55 7.71 2,015,902
04/01/2014 7.5 7.88 7.5 7.54 3,349,430
03/31/2014 7.21 7.44 7.2 7.4 1,870,242
03/28/2014 7.34 7.42 7.2 7.2 5,487,669
03/27/2014 7.33 7.45 7.24 7.26 1,903,371
03/26/2014 7.76 7.85 7.34 7.35 3,153,628
03/25/2014 7.88 7.9 7.64 7.71 1,841,271
03/24/2014 7.99 8 7.7 7.84 2,173,150
03/21/2014 8 8.05 7.9 7.91 2,565,228
03/20/2014 7.98 8.05 7.93 7.94 1,414,238
03/19/2014 8.07 8.07 7.89 7.91 1,854,527
03/18/2014 7.94 8.07 7.84 7.97 3,816,237
03/17/2014 7.91 8.01 7.76 7.78 4,009,141
03/14/2014 7.85 7.99 7.76 7.87 2,575,030
03/13/2014 8 8.1 7.81 7.81 22,862,000
03/12/2014 8.6 8.6 8.35 8.37 1,515,673
03/11/2014 8.8 8.87 8.61 8.63 721,318
03/10/2014 8.61 8.85 8.48 8.78 1,610,323
03/07/2014 8.65 8.68 8.53 8.67 792,616
03/06/2014 8.65 8.72 8.61 8.63 2,388,382
03/05/2014 8.73 8.77 8.61 8.63 719,361
03/04/2014 8.61 8.8 8.61 8.7 997,389
03/03/2014 8.65 8.65 8.39 8.51 1,078,302
02/28/2014 8.6 8.77 8.6 8.69 1,466,410
02/27/2014 9.1 9.1 8.55 8.57 1,690,736
02/26/2014 8.5 8.85 8.41 8.68 1,757,667
02/25/2014 8.49 8.5497 8.34 8.49 1,326,494
02/24/2014 8.3 8.6 8.3 8.44 2,213,767
02/21/2014 8.28 8.339 8.13 8.3 2,680,625
02/20/2014 8.51 8.58 8.2199 8.29 2,470,175
02/19/2014 8.72 8.75 8.525 8.54 1,218,464
02/18/2014 8.65 8.86 8.64 8.69 1,265,287
02/14/2014 8.52 8.77 8.45 8.49 1,678,610
02/13/2014 8.25 8.49 8.25 8.47 3,274,953
02/12/2014 7.98 8.15 7.98 7.99 1,296,556
02/11/2014 7.8 8.03 7.8 7.98 2,359,874
02/10/2014 7.85 7.905 7.76 7.81 1,590,305
02/07/2014 8.14 8.18 7.77 7.89 2,379,596
02/06/2014 8.19 8.28 8 8.04 704,618
02/05/2014 8.01 8.22 7.61 8.16 2,061,106
02/04/2014 8 8.09 7.95 8.03 860,542
02/03/2014 8.25 8.3099 7.93 7.97 1,889,948
01/31/2014 8.32 8.39 8.25 8.27 1,892,980
01/30/2014 8.3 8.41 8.215 8.39 1,172,923
01/29/2014 8.35 8.35 8.18 8.19 1,186,698
01/28/2014 8.31 8.5 8.31 8.4 454,272
01/27/2014 8.37 8.47 8.17 8.32 2,873,297
01/24/2014 8.59 8.61 8.21 8.36 2,396,014
01/23/2014 9.15 9.15 8.63 8.68 2,465,107
01/22/2014 9.02 9.16 8.995 9.12 725,702
01/21/2014 9.1 9.11 8.98 9 1,054,557
01/17/2014 9.06 9.12 8.99 9 1,186,278
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 your brokers before you trade


Want to trade FX?