Historical Stock Prices

FIG 
$4.97
*  
0.02
0.4%
Get FIG Alerts
*Delayed - data as of Apr. 29, 2016  -  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: 1 Year, From 29-APR-2015 TO 29-APR-2016

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.
04/29/2016 4.95 5.01 4.92 4.97 364,429
04/28/2016 5.14 5.18 4.91 4.95 523,491
04/27/2016 5.1 5.1999 5.0499 5.19 224,570
04/26/2016 5.21 5.296 5.03 5.12 770,757
04/25/2016 5.24 5.28 5.15 5.19 470,500
04/22/2016 5.3 5.39 5.21 5.23 431,482
04/21/2016 5.36 5.4099 5.2 5.33 846,143
04/20/2016 5.28 5.42 5.22 5.36 1,109,199
04/19/2016 5.3 5.33 5.22 5.27 605,623
04/18/2016 5.29 5.34 5.2201 5.28 796,701
04/15/2016 5.02 5.16 5.015 5.15 584,084
04/14/2016 5.1 5.1 4.98 5.01 437,747
04/13/2016 4.75 5.12 4.705 5.06 1,386,214
04/12/2016 4.63 4.73 4.55 4.72 789,441
04/11/2016 4.62 4.68 4.55 4.6 490,322
04/08/2016 4.63 4.73 4.52 4.58 571,302
04/07/2016 4.64 4.71 4.55 4.6 500,671
04/06/2016 4.67 4.73 4.59 4.63 412,598
04/05/2016 4.76 4.79 4.64 4.65 444,279
04/04/2016 4.76 4.819 4.73 4.77 431,955
04/01/2016 4.75 4.79 4.7 4.78 603,225
03/31/2016 4.76 4.84 4.75 4.78 730,217
03/30/2016 4.79 4.89 4.75 4.77 680,146
03/29/2016 4.69 4.755 4.54 4.74 490,705
03/28/2016 4.65 4.71 4.58 4.69 363,723
03/24/2016 4.62 4.7299 4.51 4.64 465,879
03/23/2016 4.77 4.81 4.62 4.66 673,490
03/22/2016 4.9 4.92 4.78 4.81 1,095,489
03/21/2016 4.81 4.96 4.778 4.9 735,248
03/18/2016 4.84 4.93 4.72 4.78 705,058
03/17/2016 4.63 4.83 4.63 4.81 615,175
03/16/2016 4.54 4.66 4.53 4.62 600,334
03/15/2016 4.69 4.72 4.57 4.58 1,892,427
03/14/2016 4.82 5 4.71 4.72 2,048,767
03/11/2016 4.8 4.87 4.74 4.85 1,627,135
03/10/2016 4.9 4.9 4.74 4.76 1,604,378
03/09/2016 4.95 4.98 4.8 4.85 306,880
03/08/2016 5 5.05 4.87 4.88 1,061,109
03/07/2016 4.8 5.11 4.8 5.02 1,424,803
03/04/2016 4.77 4.85 4.74 4.75 3,260,966
03/03/2016 4.76 4.8 4.715 4.75 1,906,473
03/02/2016 4.77 4.8 4.7 4.75 1,363,998
03/01/2016 4.79 4.8216 4.72 4.78 1,067,254
02/29/2016 4.71 4.76 4.65 4.75 1,733,713
02/26/2016 4.54 4.85 4.5377 4.74 3,864,981
02/25/2016 4.47 4.54 4.32 4.5 2,034,688
02/24/2016 4.35 4.455 4.28 4.35 1,146,552
02/23/2016 4.3 4.36 4.27 4.36 735,292
02/22/2016 4.23 4.35 4.19 4.33 1,509,876
02/19/2016 4.2 4.25 4.15 4.22 1,017,054
02/18/2016 4.24 4.24 4.17 4.22 633,160
02/17/2016 4.23 4.3 4.19 4.19 1,671,161
02/16/2016 4.08 4.25 4.02 4.19 1,862,093
02/12/2016 3.99 4.08 3.92 4 2,423,699
02/11/2016 4.1 4.16 3.87 3.92 3,016,775
02/10/2016 4.23 4.29 4.1 4.11 1,167,600
02/09/2016 4.22 4.32 4.11 4.18 1,571,488
02/08/2016 4.36 4.4 4.24 4.26 1,933,696
02/05/2016 4.32 4.46 4.28 4.4 2,931,024
02/04/2016 4.01 4.05 3.92 4.01 1,120,581
02/03/2016 4.03 4.04 3.875 4.01 2,466,726
02/02/2016 4.18 4.248 3.99 4.01 3,188,067
02/01/2016 4.19 4.22 4.11 4.21 845,206
01/29/2016 4.23 4.31 4.16 4.22 1,246,301
01/28/2016 4.3 4.36 4.205 4.22 636,880
01/27/2016 4.3 4.36 4.205 4.28 940,663
01/26/2016 4.3 4.36 4.25 4.32 739,830
01/25/2016 4.32 4.32 4.22 4.27 1,011,110
01/22/2016 4.35 4.49 4.3 4.36 653,471
01/21/2016 4.21 4.32 4.17 4.27 1,285,435
01/20/2016 4.26 4.29 4.18 4.2 2,501,649
01/19/2016 4.38 4.5 4.27 4.31 1,304,563
01/15/2016 4.15 4.38 4.1401 4.35 1,858,742
01/14/2016 4.14 4.4 4.02 4.33 1,695,489
01/13/2016 4.5 4.62 4.035 4.07 3,009,915
01/12/2016 4.59 4.66 4.365 4.47 3,280,296
01/11/2016 4.7 4.755 4.45 4.56 2,815,638
01/08/2016 4.9 4.92 4.64 4.65 2,150,202
01/07/2016 4.77 4.92 4.77 4.82 1,675,310
01/06/2016 5.05 5.075 4.76 4.77 5,742,802
01/05/2016 5.07 5.135 5.02 5.07 16,887,230
01/04/2016 5.03 5.07 4.95 5.05 626,113
12/31/2015 5.09 5.12 4.99 5.09 1,045,463
12/30/2015 5.05 5.1 4.97 5.08 888,509
12/29/2015 5.1 5.14 4.975 5.06 546,184
12/28/2015 5.19 5.2 4.98 5.08 1,102,969
12/24/2015 5.26 5.3 5.17 5.23 306,060
12/23/2015 5.25 5.3 5.19 5.29 782,023
12/22/2015 5.2 5.245 5.1 5.24 967,229
12/21/2015 5.13 5.24 5.08 5.21 2,823,646
12/18/2015 5.1 5.13 5.06 5.11 961,022
12/17/2015 5.17 5.17 5.035 5.08 1,281,718
12/16/2015 5.09 5.19 4.98 5.17 1,841,671
12/15/2015 4.8 5.13 4.8 5.04 2,185,127
12/14/2015 4.97 5.02 4.77 4.79 1,522,183
12/11/2015 5.05 5.11 4.95 4.99 1,480,087
12/10/2015 5.13 5.22 5.1 5.11 667,241
12/09/2015 5.1 5.23 5.1 5.14 1,045,301
12/08/2015 5.27 5.27 5.09 5.1 1,057,562
12/07/2015 5.17 5.34 5.11 5.34 1,110,216
12/04/2015 5.21 5.22 5.13 5.17 588,024
12/03/2015 5.3 5.329 5.07 5.21 1,480,035
12/02/2015 5.33 5.401 5.23 5.24 827,809
12/01/2015 5.46 5.5 5.29 5.34 2,021,197
11/30/2015 5.58 5.62 5.45 5.46 707,153
11/27/2015 5.43 5.57 5.41 5.57 600,717
11/25/2015 5.54 5.6 5.51 5.57 717,781
11/24/2015 5.48 5.57 5.34 5.53 1,840,527
11/23/2015 5.55 5.62 5.49 5.56 16,232,770
11/20/2015 5.67 5.8 5.52 5.54 1,526,474
11/19/2015 5.61 5.66 5.53 5.65 730,653
11/18/2015 5.65 5.66 5.6 5.62 976,001
11/17/2015 5.69 5.72 5.6 5.63 800,733
11/16/2015 5.61 5.769 5.54 5.66 781,779
11/13/2015 5.59 5.89 5.5834 5.64 2,791,457
11/12/2015 5.67 5.72 5.55 5.59 1,201,253
11/11/2015 5.82 5.82 5.66 5.67 1,704,027
11/10/2015 5.86 5.91 5.76 5.78 767,517
11/09/2015 5.94 6.08 5.85 5.87 693,580
11/06/2015 6 6.19 5.93 5.95 2,463,073
11/05/2015 6.2 6.22 5.97 6 1,045,078
11/04/2015 5.99 6.29 5.99 6.16 2,314,537
11/03/2015 5.8 5.89 5.8 5.86 1,163,739
11/02/2015 5.62 5.84 5.55 5.8 1,409,781
10/30/2015 5.71 5.71 5.504 5.61 1,609,782
10/29/2015 5.88 5.91 5.64 5.65 994,546
10/28/2015 5.82 5.91 5.65 5.91 949,371
10/27/2015 5.93 5.93 5.75 5.79 568,042
10/26/2015 6.02 6.02 5.86 5.95 818,249
10/23/2015 5.96 6.09 5.88 6 677,748
10/22/2015 5.82 5.95 5.79 5.92 583,896
10/21/2015 5.8 5.84 5.7 5.81 1,170,323
10/20/2015 5.85 5.89 5.74 5.8 2,601,147
10/19/2015 5.8 5.85 5.77 5.85 946,425
10/16/2015 5.78 5.86 5.76 5.81 711,613
10/15/2015 5.82 5.88 5.72 5.8 1,089,732
10/14/2015 5.77 5.95 5.56 5.79 2,149,280
10/13/2015 5.43 5.95 5.34 5.85 3,227,207
10/12/2015 5.63 5.65 5.43 5.44 1,012,984
10/09/2015 5.73 5.73 5.6 5.63 1,110,809
10/08/2015 5.84 5.84 5.61 5.72 1,306,815
10/07/2015 5.77 5.86 5.7 5.83 1,833,985
10/06/2015 5.64 5.79 5.64 5.76 589,040
10/05/2015 5.65 5.76 5.61 5.75 808,224
10/02/2015 5.48 5.64 5.4 5.61 907,033
10/01/2015 5.53 5.59 5.35 5.57 862,687
09/30/2015 5.49 5.56 5.39 5.55 758,090
09/29/2015 5.4 5.46 5.29 5.39 1,284,102
09/28/2015 5.5 5.6 5.31 5.4 1,214,882
09/25/2015 5.68 5.76 5.5 5.56 1,250,843
09/24/2015 5.62 5.7 5.41 5.59 1,723,558
09/23/2015 5.7 5.71 5.52 5.67 1,418,039
09/22/2015 5.49 5.61 5.3785 5.61 999,751
09/21/2015 5.45 5.6902 5.45 5.58 2,239,524
09/18/2015 5.6 5.65 5.36 5.4 1,496,221
09/17/2015 5.63 5.86 5.5401 5.64 1,689,259
09/16/2015 5.5 5.63 5.35 5.6 2,324,783
09/15/2015 5.33 5.48 5.25 5.47 857,233
09/14/2015 5.33 5.37 5.23 5.33 1,178,464
09/11/2015 5.32 5.35 5.15 5.32 2,299,557
09/10/2015 5.38 5.43 5.28 5.33 876,083
09/09/2015 5.5 5.52 5.26 5.37 1,106,932
09/08/2015 5.57 5.57 5.31 5.42 1,166,191
09/04/2015 5.57 5.6 5.16 5.39 1,611,030
09/03/2015 5.65 5.79 5.57 5.64 1,055,189
09/02/2015 5.83 5.84 5.49 5.64 2,206,077
09/01/2015 5.73 5.81 5.7 5.71 1,082,480
08/31/2015 5.91 5.95 5.76 5.8 655,124
08/28/2015 6.21 6.25 5.825 5.96 1,367,448
08/27/2015 5.98 6.27 5.96 6.25 1,289,883
08/26/2015 5.85 5.97 5.54 5.92 1,450,835
08/25/2015 5.77 5.78 5.51 5.67 1,984,356
08/24/2015 5.35 5.79 4.16 5.5 2,309,958
08/21/2015 5.83 5.91 5.35 5.65 1,808,150
08/20/2015 5.96 6.0404 5.82 5.94 1,267,334
08/19/2015 6.11 6.18 6.03 6.07 698,467
08/18/2015 6.3 6.31 6.04 6.15 734,432
08/17/2015 6.44 6.44 6.29 6.34 455,176
08/14/2015 6.38 6.49 6.22 6.44 556,280
08/13/2015 6.28 6.4 6.17 6.38 461,535
08/12/2015 6.18 6.37 5.98 6.3 759,609
08/11/2015 6.4 6.41 6.1 6.23 1,418,416
08/10/2015 6.39 6.47 6.34 6.41 604,633
08/07/2015 6.17 6.4 6.15 6.33 502,502
08/06/2015 6.65 6.66 5.79 6.35 1,794,491
08/05/2015 6.73 6.75 6.6 6.62 367,816
08/04/2015 6.61 6.72 6.58 6.66 712,409
08/03/2015 6.87 6.88 6.56 6.62 1,000,803
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
04/29/2015 8.29 8.35 8.11 8.19 497,095
*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?