Fortress Investment Group LLC Historical Stock Prices

FIG 
$8.53
*  
0.26
3.14%
Get FIG Alerts
*Delayed - data as of May 4, 2015  -  Find a broker to begin trading FIG now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    FIG Pre-Market
 
 
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 04-MAY-2014 TO 04-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  8.2201  8.53 489,402
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
02/05/2015 7.3 7.46 7.26 7.44 443,806
02/04/2015 7.3 7.38 7.211 7.27 351,758
02/03/2015 7.37 7.47 7.28 7.28 494,270
02/02/2015 7.14 7.34 7.11 7.32 477,566
01/30/2015 7.32 7.37 7.1 7.14 980,074
01/29/2015 7.05 7.35 7.04 7.35 748,281
01/28/2015 7.35 7.35 7.03 7.04 953,024
01/27/2015 7.33 7.36 7.2301 7.31 584,445
01/26/2015 7.18 7.39 7.18 7.39 1,703,304
01/23/2015 7.6 7.68 7.17 7.36 2,681,036
01/22/2015 7.5 7.63 7.46 7.62 2,130,777
01/21/2015 7.79 7.8 7.48 7.57 3,349,610
01/20/2015 7.69 7.935 7.642 7.92 1,090,712
01/16/2015 7.78 7.86 7.62 7.69 704,477
01/15/2015 7.78 7.84 7.57 7.65 1,014,091
01/14/2015 7.83 7.83 7.69 7.75 823,160
01/13/2015 7.99 8.05 7.71 7.86 1,226,360
01/12/2015 8.11 8.11 7.92 7.98 749,947
01/09/2015 8.06 8.14 7.99 8.12 523,281
01/08/2015 7.89 8.09 7.87 8.03 799,858
01/07/2015 7.96 7.96 7.82 7.86 683,441
01/06/2015 7.91 7.9684 7.5 7.95 1,429,826
01/05/2015 8.04 8.1 7.95 8.01 968,447
01/02/2015 8.02 8.16 7.97 8.11 679,133
12/31/2014 8 8.022 7.91 8.02 1,269,856
12/30/2014 8.02 8.05 7.97 8.02 617,395
12/29/2014 7.9 8.08 7.9 8.02 1,124,923
12/26/2014 7.9 7.98 7.89 7.91 818,654
12/24/2014 7.89 7.98 7.87 7.89 629,965
12/23/2014 7.9 7.93 7.88 7.89 859,778
12/22/2014 7.92 7.9329 7.86 7.89 816,373
12/19/2014 7.92 7.98 7.87 7.89 1,438,573
12/18/2014 8 8.02 7.85 7.9 968,935
12/17/2014 7.52 7.98 7.473 7.94 2,803,930
12/16/2014 7.45 7.58 7.45 7.52 846,494
12/15/2014 7.57 7.59 7.495 7.51 727,846
12/12/2014 7.57 7.62 7.53 7.54 857,938
12/11/2014 7.6 7.7 7.5838 7.66 682,942
12/10/2014 7.7 7.78 7.59 7.6 1,373,543
12/09/2014 7.79 7.91 7.72 7.73 1,241,741
12/08/2014 7.85 7.99 7.84 7.85 742,345
12/05/2014 7.92 7.99 7.87 7.9 4,293,473
12/04/2014 7.93 7.97 7.8505 7.9 4,151,958
12/03/2014 7.87 8.06 7.791 7.91 1,369,041
12/02/2014 7.8 7.92 7.64 7.87 2,785,420
12/01/2014 7.72 7.8 7.58 7.8 797,560
11/28/2014 7.77 7.85 7.72 7.73 676,302
11/26/2014 7.72 7.85 7.72 7.81 692,169
11/25/2014 7.85 7.86 7.655 7.73 1,046,977
11/24/2014 7.84 7.89 7.76 7.85 872,419
11/21/2014 7.85 7.85 7.76 7.8 1,412,998
11/20/2014 7.7 7.77 7.6101 7.76 598,477
11/19/2014 7.84 7.84 7.6001 7.71 960,550
11/18/2014 7.7 7.86 7.7 7.85 1,240,476
11/17/2014 7.74 7.74 7.63 7.68 1,072,530
11/14/2014 7.61 7.74 7.54 7.74 1,127,527
11/13/2014 7.47 7.67 7.43 7.61 2,128,048
11/12/2014 7.32 7.425 7.295 7.42 995,104
11/11/2014 7.32 7.35 7.22 7.33 642,457
11/10/2014 7.31 7.4 7.28 7.33 1,094,619
11/07/2014 7.23 7.32 7.14 7.32 836,009
11/06/2014 7.4 7.41 7.08 7.35 1,682,015
11/05/2014 7.4 7.4 7.295 7.4 481,289
11/04/2014 7.31 7.39 7.16 7.34 618,615
11/03/2014 7.51 7.52 7.21 7.35 1,154,113
10/31/2014 7.36 7.52 7.31 7.52 2,807,418
10/30/2014 7.08 7.37 6.89 7.28 2,642,589
10/29/2014 7.1 7.2 6.94 7.2 1,059,867
10/28/2014 6.86 7.07 6.82 7.07 904,241
10/27/2014 6.86 6.89 6.7 6.84 1,170,070
10/24/2014 6.9 6.93 6.8015 6.9 774,546
10/23/2014 6.82 6.99 6.79 6.86 1,169,123
10/22/2014 6.77 6.84 6.66 6.7 1,172,110
10/21/2014 6.4 6.98 6.34 6.77 2,763,121
10/20/2014 6.34 6.42 6.17 6.37 1,313,309
10/17/2014 6.11 6.38 6.09 6.36 887,524
10/16/2014 5.86 6.2 5.86 6.05 1,606,502
10/15/2014 5.9 6.08 5.58 5.99 2,742,313
10/14/2014 6.27 6.35 5.96 5.96 1,939,826
10/13/2014 6.4 6.47 6.14 6.17 894,408
10/10/2014 6.59 6.65 6.06 6.4 1,918,431
10/09/2014 6.82 6.88 6.51 6.61 3,288,801
10/08/2014 6.79 6.88 6.705 6.85 1,582,290
10/07/2014 6.86 6.9 6.79 6.84 633,362
10/06/2014 6.88 6.9 6.84 6.86 516,712
10/03/2014 6.63 6.855 6.63 6.82 555,161
10/02/2014 6.69 6.769 6.5 6.6 1,320,382
10/01/2014 6.84 6.86 6.66 6.71 1,065,988
09/30/2014 6.97 7.03 6.88 6.88 414,493
09/29/2014 6.93 7 6.8901 6.98 550,368
09/26/2014 6.81 6.99 6.81 6.98 351,206
09/25/2014 6.83 6.88 6.75 6.8 1,055,754
09/24/2014 6.99 7.06 6.8 6.85 1,207,743
09/23/2014 6.92 7.01 6.9 6.99 1,110,853
09/22/2014 6.75 6.94 6.72 6.91 2,790,194
09/19/2014 7.06 7.12 6.68 6.72 4,020,600
09/18/2014 7.19 7.24 7.07 7.07 1,067,983
09/17/2014 7.27 7.33 7.18 7.19 812,420
09/16/2014 7.23 7.31 7.2 7.23 746,508
09/15/2014 7.34 7.35 7.2 7.24 854,118
09/12/2014 7.4 7.44 7.29 7.35 273,271
09/11/2014 7.35 7.44 7.35 7.4 738,790
09/10/2014 7.31 7.45 7.25 7.39 1,196,180
09/09/2014 7.35 7.35 7.23 7.28 1,183,544
09/08/2014 7.35 7.45 7.23 7.38 2,409,156
09/05/2014 7.33 7.39 7.27 7.34 2,374,574
09/04/2014 7.47 7.55 7.35 7.39 3,315,790
09/03/2014 7.55 7.55 7.45 7.45 721,379
09/02/2014 7.47 7.51 7.45 7.5 807,387
08/29/2014 7.54 7.58 7.45 7.46 1,075,593
08/28/2014 7.43 7.52 7.38 7.49 836,115
08/27/2014 7.45 7.5 7.41 7.45 1,567,252
08/26/2014 7.42 7.53 7.4 7.45 1,227,118
08/25/2014 7.39 7.465 7.35 7.39 1,120,798
08/22/2014 7.35 7.42 7.31 7.35 747,921
08/21/2014 7.4 7.45 7.35 7.36 971,305
08/20/2014 7.45 7.48 7.33 7.39 1,622,198
08/19/2014 7.53 7.73 7.43 7.49 1,308,450
08/18/2014 7.7 7.7 7.47 7.48 1,122,814
08/15/2014 7.73 7.74 7.48 7.65 838,186
08/14/2014 7.55 7.68 7.466 7.64 764,599
08/13/2014 7.51 7.54 7.38 7.51 467,614
08/12/2014 7.45 7.52 7.35 7.47 489,766
08/11/2014 7.35 7.5 7.32 7.46 402,590
08/08/2014 7.26 7.35 7.24 7.31 420,442
08/07/2014 7.61 7.61 7.49 7.5 781,208
08/06/2014 7.56 7.61 7.4 7.55 371,880
08/05/2014 7.6 7.63 7.5 7.6 842,929
08/04/2014 7.62 7.68 7.55 7.63 933,171
08/01/2014 7.27 7.55 7.24 7.53 926,326
07/31/2014 7.59 7.68 7.22 7.24 2,492,184
07/30/2014 7.42 7.45 7.3 7.42 937,187
07/29/2014 7.4 7.5 7.37 7.37 564,810
07/28/2014 7.51 7.599 7.38 7.4 1,300,312
07/25/2014 7.67 7.72 7.46 7.52 699,407
07/24/2014 7.75 7.75 7.65 7.68 306,837
07/23/2014 7.72 7.75 7.62 7.71 375,774
07/22/2014 7.68 7.7 7.56 7.7 519,096
07/21/2014 7.55 7.61 7.4828 7.58 460,359
07/18/2014 7.44 7.57 7.42 7.54 415,230
07/17/2014 7.41 7.56 7.4 7.44 1,167,748
07/16/2014 7.5 7.51 7.42 7.45 1,082,259
07/15/2014 7.49 7.567 7.37 7.43 872,945
07/14/2014 7.46 7.52 7.42 7.45 728,517
07/11/2014 7.28 7.42 7.2 7.39 630,725
07/10/2014 7.12 7.27 7.05 7.25 704,539
07/09/2014 7.27 7.3 7.16 7.23 773,932
07/08/2014 7.5 7.5 7.185 7.23 1,545,659
07/07/2014 7.56 7.6 7.42 7.48 1,052,202
07/03/2014 7.59 7.65 7.5 7.56 435,494
07/02/2014 7.5 7.56 7.45 7.54 1,064,997
07/01/2014 7.45 7.56 7.41 7.48 1,507,790
06/30/2014 7.62 7.7 7.4 7.44 2,051,022
06/27/2014 7.56 7.65 7.52 7.63 438,897
06/26/2014 7.53 7.605 7.49 7.56 549,824
06/25/2014 7.41 7.55 7.395 7.53 691,336
06/24/2014 7.6 7.68 7.42 7.44 721,122
06/23/2014 7.58 7.71 7.47 7.58 1,119,784
06/20/2014 7.55 7.73 7.52 7.58 2,849,271
06/19/2014 7.79 7.81 7.7 7.72 824,462
06/18/2014 7.7 7.75 7.59 7.74 641,468
06/17/2014 7.57 7.74 7.55 7.7 858,403
06/16/2014 7.61 7.62 7.5 7.58 1,049,720
06/13/2014 7.7 7.8 7.56 7.59 1,066,607
06/12/2014 7.81 7.88 7.64 7.71 1,151,731
06/11/2014 7.87 7.88 7.78 7.85 1,109,541
06/10/2014 7.8 7.9 7.73 7.89 828,034
06/09/2014 7.78 8.03 7.7601 7.86 2,048,715
06/06/2014 7.6 7.77 7.57 7.72 1,142,122
06/05/2014 7.5 7.73 7.4301 7.61 1,377,216
06/04/2014 7.29 7.49 7.24 7.46 1,287,440
06/03/2014 7.24 7.32 7.09 7.3 1,151,578
06/02/2014 7.15 7.35 7.11 7.23 2,402,424
05/30/2014 7.03 7.17 7.01 7.1 1,286,714
05/29/2014 7.07 7.12 7.03 7.06 1,279,185
05/28/2014 6.98 7.08 6.95 7.03 2,727,491
05/27/2014 7.06 7.16 6.94 6.98 1,858,471
05/23/2014 7.09 7.16 7.05 7.06 804,397
05/22/2014 7.04 7.15 6.89 7.1 1,512,766
05/21/2014 7 7.05 6.94 6.97 1,414,065
05/20/2014 6.98 7 6.9 6.99 848,854
05/19/2014 6.77 6.98 6.66 6.98 953,945
05/16/2014 6.81 6.83 6.65 6.77 2,181,651
05/15/2014 6.87 6.92 6.7 6.81 1,860,702
05/14/2014 7.03 7.03 6.85 6.89 1,001,876
05/13/2014 6.96 7.04 6.96 7.03 2,106,710
05/12/2014 6.68 6.99 6.64 6.97 1,402,156
05/09/2014 6.72 6.8 6.58 6.61 2,677,119
05/08/2014 6.95 7.03 6.78 6.78 2,683,968
05/07/2014 7.13 7.22 6.95 6.97 3,069,348
05/06/2014 7.31 7.39 7.12 7.14 1,619,417
05/05/2014 7.38 7.51 7.26 7.31 1,497,318
*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?