Historical Stock Prices

FIG 
$6.84
*  
0.02
0.29%
Get FIG Alerts
*Delayed - data as of Jul. 31, 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 30-APR-2015 TO 31-JUL-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.
07/31/2015 6.85 6.92 6.7501 6.84 688,166
07/30/2015 7.11 7.14 6.8 6.82 652,817
07/29/2015 7.08 7.08 6.95 7 505,050
07/28/2015 6.95 7.06 6.88 7.04 732,910
07/27/2015 7.04 7.06 6.87 6.97 719,979
07/24/2015 7.23 7.245 6.92 7.12 736,082
07/23/2015 7.31 7.32 7.15 7.22 337,688
07/22/2015 7.41 7.45 7.19 7.27 678,113
07/21/2015 7.44 7.55 7.43 7.48 235,499
07/20/2015 7.48 7.5 7.371 7.46 368,214
07/17/2015 7.48 7.49 7.39 7.46 279,078
07/16/2015 7.44 7.505 7.405 7.46 423,790
07/15/2015 7.5 7.54 7.4 7.4 271,991
07/14/2015 7.39 7.53 7.39 7.5 275,134
07/13/2015 7.52 7.55 7.41 7.47 665,600
07/10/2015 7.22 7.335 7.15 7.31 469,504
07/09/2015 7 7.19 7 7.1 763,107
07/08/2015 7.14 7.24 6.77 6.98 882,733
07/07/2015 7.15 7.23 7 7.2 1,000,120
07/06/2015 7.21 7.34 7.08 7.16 567,713
07/02/2015 7.28 7.33 7.24 7.26 185,242
07/01/2015 7.35 7.4499 7.17 7.24 508,335
06/30/2015 7.33 7.42 7.28 7.3 646,478
06/29/2015 7.38 7.485 7.305 7.35 959,364
06/26/2015 7.55 7.59 7.48 7.5 635,078
06/25/2015 7.59 7.66 7.39 7.5 1,332,586
06/24/2015 7.64 7.68 7.58 7.63 491,906
06/23/2015 7.69 7.73 7.63 7.63 492,522
06/22/2015 7.76 7.7699 7.69 7.7 202,470
06/19/2015 7.73 7.75 7.69 7.72 167,085
06/18/2015 7.74 7.75 7.69 7.72 171,520
06/17/2015 7.67 7.77 7.6407 7.72 253,661
06/16/2015 7.66 7.73 7.63 7.68 250,530
06/15/2015 7.63 7.72 7.55 7.65 373,585
06/12/2015 7.7 7.77 7.65 7.71 403,473
06/11/2015 7.67 7.8 7.65 7.72 226,817
06/10/2015 7.53 7.68 7.44 7.67 962,509
06/09/2015 7.76 7.78 7.34 7.48 1,545,998
06/08/2015 7.9 7.9 7.72 7.75 1,127,588
06/05/2015 7.97 7.97 7.81 7.91 556,710
06/04/2015 7.87 7.96 7.76 7.95 853,185
06/03/2015 7.87 7.96 7.78 7.94 575,609
06/02/2015 7.83 7.89 7.75 7.88 855,886
06/01/2015 7.83 7.95 7.78 7.86 646,696
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
*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?