Fortress Investment Group LLC Historical Stock Prices

FIG 
$7.23
*  
unch
unch
Get FIG Alerts
*Delayed - data as of Jul. 9, 2014  -  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 for next time

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

Results for: 1 Year, From 09-JUL-2013 TO 09-JUL-2014

Date Open High Low Close / Last Volume
16:00  7.28  7.30  7.16  7.23 773,932
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
05/02/2014 7.4 7.47 7.32 7.45 1,509,323
05/01/2014 7.46 7.47 7.221 7.37 1,823,774
04/30/2014 7.13 7.44 7.08 7.15 3,402,321
04/29/2014 6.93 7.14 6.92 7.12 3,093,811
04/28/2014 7.2 7.21 6.84 6.84 1,753,522
04/25/2014 7.25 7.28 7.1601 7.19 2,370,217
04/24/2014 7.27 7.375 7.15 7.26 985,833
04/23/2014 7.32 7.32 7.13 7.26 2,067,212
04/22/2014 7.21 7.4 7.15 7.32 1,454,527
04/21/2014 7.42 7.44 7.18 7.21 1,368,114
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
01/16/2014 9.12 9.12 8.995 9.05 2,746,524
01/15/2014 9.1 9.1 8.96 9.05 1,588,897
01/14/2014 8.83 9.08 8.81 9.03 857,464
01/13/2014 8.98 8.98 8.78 8.82 1,421,706
01/10/2014 8.86 8.98 8.75 8.91 692,159
01/09/2014 8.75 8.86 8.67 8.77 587,535
01/08/2014 8.87 8.88 8.68 8.75 707,876
01/07/2014 8.75 8.86 8.64 8.83 1,621,371
01/06/2014 8.65 8.73 8.57 8.64 1,800,737
01/03/2014 8.64 8.64 8.58 8.62 1,437,311
01/02/2014 8.53 8.645 8.505 8.63 1,388,720
12/31/2013 8.5 8.63 8.5 8.56 621,381
12/30/2013 8.65 8.65 8.5 8.5 593,210
12/27/2013 8.51 8.61 8.45 8.61 308,170
12/26/2013 8.5 8.56 8.49 8.5 357,631
12/24/2013 8.63 8.65 8.48 8.52 210,329
12/23/2013 8.67 8.74 8.56 8.63 384,868
12/20/2013 8.46 8.69 8.37 8.65 830,386
12/19/2013 8.68 8.76 8.48 8.48 1,177,986
12/18/2013 8.66 8.77 8.55 8.65 1,018,459
12/17/2013 8.5 8.66 8.48 8.59 1,215,680
12/16/2013 8.45 8.6 8.43 8.48 673,868
12/13/2013 8.56 8.73 8.38 8.38 1,353,337
12/12/2013 8.49 8.63 8.34 8.52 1,437,248
12/11/2013 8.21 8.46 8.21 8.43 1,254,833
12/10/2013 8.03 8.22 7.95 8.19 552,911
12/09/2013 8.01 8.166 7.951 8.05 415,296
12/06/2013 8.01 8.1 7.95 8 816,338
12/05/2013 8 8 7.82 7.95 384,818
12/04/2013 7.92 8.068 7.9 8.03 512,268
12/03/2013 8.01 8.09 7.92 7.95 975,869
12/02/2013 8.07 8.18 8 8.06 695,935
11/29/2013 8.06 8.1 8.01 8.03 148,767
11/27/2013 8.04 8.1 7.95 8.07 627,062
11/26/2013 8.01 8.17 7.9501 8.05 1,340,911
11/25/2013 8.03 8.05 7.93 7.99 1,009,501
11/22/2013 7.82 8.22 7.76 7.99 4,056,144
11/21/2013 7.44 7.57 7.41 7.56 2,470,983
11/20/2013 7.49 7.5475 7.26 7.39 1,211,875
11/19/2013 7.5 7.59 7.3 7.49 1,060,600
11/18/2013 7.55 7.71 7.51 7.53 1,137,525
11/15/2013 7.53 7.69 7.47 7.55 1,119,427
11/14/2013 7.38 7.7 7.32 7.55 5,101,318
11/13/2013 7.53 7.69 7.47 7.54 1,284,876
11/12/2013 7.73 7.85 7.436 7.57 2,224,462
11/11/2013 7.74 7.84 7.55 7.75 2,311,332
11/08/2013 7.8 7.91 7.625 7.77 3,125,325
11/07/2013 7.95 8.03 7.51 7.9 7,264,776
11/06/2013 8.26 8.35 8.12 8.17 2,277,896
11/05/2013 8.28 8.38 8.21 8.24 920,402
11/04/2013 8.54 8.54 8.32 8.36 1,736,706
11/01/2013 8.25 8.54 8.25 8.54 1,016,505
10/31/2013 8.55 8.55 8.01 8.25 2,939,861
10/30/2013 8.69 8.78 8.44 8.59 845,272
10/29/2013 8.76 8.86 8.69 8.69 1,017,809
10/28/2013 8.77 8.79 8.6901 8.75 311,140
10/25/2013 8.74 8.75 8.6 8.74 556,009
10/24/2013 8.72 8.79 8.6754 8.75 1,056,000
10/23/2013 8.79 8.88 8.66 8.67 984,527
10/22/2013 8.61 9.1 8.59 8.74 1,458,735
10/21/2013 8.62 8.67 8.43 8.54 481,394
10/18/2013 8.6 8.729 8.549 8.6 515,684
10/17/2013 8.53 8.66 8.51 8.54 695,808
10/16/2013 8.51 8.6 8.45 8.5 991,743
10/15/2013 8.37 8.54 8.369 8.42 997,180
10/14/2013 8.2 8.39 8.06 8.37 1,275,174
10/11/2013 7.95 8.77 7.95 8.31 1,871,388
10/10/2013 7.75 8 7.7 7.95 802,646
10/09/2013 7.79 7.881 7.59 7.66 675,725
10/08/2013 7.9 7.9 7.61 7.77 1,237,692
10/07/2013 7.77 7.98 7.77 7.91 611,507
10/04/2013 7.9 7.949 7.81 7.83 712,511
10/03/2013 7.96 8.006 7.77 7.89 639,359
10/02/2013 7.93 8.02 7.9 8 441,438
10/01/2013 7.92 8.11 7.85 8.02 853,013
09/30/2013 7.91 8 7.81 7.94 599,727
09/27/2013 7.97 8.128 7.94 8.07 868,016
09/26/2013 7.86 8.07 7.85 7.99 824,238
09/25/2013 7.85 7.98 7.8 7.81 792,139
09/24/2013 7.87 8 7.81 7.83 677,764
09/23/2013 7.91 7.96 7.81 7.83 456,960
09/20/2013 8.02 8.11 7.8 7.88 1,504,569
09/19/2013 8 8.19 7.92 8.02 1,531,891
09/18/2013 7.65 8 7.55 7.99 1,083,937
09/17/2013 7.46 7.63 7.43 7.63 918,021
09/16/2013 7.39 7.48 7.35 7.46 622,430
09/13/2013 7.37 7.45 7.295 7.34 1,041,599
09/12/2013 7.33 7.37 7.29 7.37 395,812
09/11/2013 7.3 7.62 7.28 7.33 1,475,669
09/10/2013 7.35 7.4 7.23 7.3 601,803
09/09/2013 7.3 7.32 7.19 7.27 449,764
09/06/2013 7.35 7.36 7.18 7.28 297,660
09/05/2013 7.32 7.38 7.274 7.31 203,298
09/04/2013 7.17 7.33 7.17 7.32 535,509
09/03/2013 7.35 7.4 7.15 7.16 507,269
08/30/2013 7.27 7.34 7.16 7.21 284,899
08/29/2013 7.27 7.3882 7.2 7.31 454,030
08/28/2013 7.2 7.32 7.18 7.25 2,565,271
08/27/2013 7.34 7.34 7.16 7.22 810,549
08/26/2013 7.47 7.51 7.38 7.44 557,155
08/23/2013 7.59 7.61 7.36 7.43 646,786
08/22/2013 7.59 7.68 7.54 7.59 552,246
08/21/2013 7.58 7.67 7.55 7.6 281,393
08/20/2013 7.6 7.77 7.55 7.63 928,260
08/19/2013 7.6 7.6442 7.52 7.58 566,590
08/16/2013 7.68 7.7 7.59 7.64 444,936
08/15/2013 7.86 7.86 7.55 7.67 6,902,160
08/14/2013 8 8.09 7.9 7.99 745,245
08/13/2013 7.73 8 7.68 7.99 1,439,036
08/12/2013 7.54 7.68 7.504 7.65 646,038
08/09/2013 7.5 7.64 7.46 7.57 453,536
08/08/2013 7.68 7.8 7.525 7.57 868,723
08/07/2013 7.75 7.76 7.435 7.6 932,118
08/06/2013 7.73 7.85 7.72 7.77 893,654
08/05/2013 7.86 7.86 7.65 7.73 1,212,351
08/02/2013 8.09 8.09 7.76 7.86 963,058
08/01/2013 8.05 8.1 7.83 7.98 1,638,338
07/31/2013 8.03 8.03 7.825 7.85 1,156,935
07/30/2013 8 8.13 7.91 7.99 1,514,819
07/29/2013 7.86 7.98 7.78 7.97 572,486
07/26/2013 7.76 7.86 7.635 7.86 660,058
07/25/2013 7.74 7.85 7.66 7.8 486,373
07/24/2013 7.85 7.99 7.64 7.77 760,352
07/23/2013 7.99 7.99 7.77 7.79 925,792
07/22/2013 7.77 7.99 7.7101 7.97 1,637,747
07/19/2013 7.63 7.8 7.52 7.76 599,081
07/18/2013 7.5 7.7685 7.46 7.64 1,278,324
07/17/2013 7.28 7.5 7.19 7.44 974,577
07/16/2013 7.2 7.26 7.07 7.22 665,709
07/15/2013 7.09 7.19 7.07 7.19 554,474
07/12/2013 7.1 7.15 7.01 7.14 503,738
07/11/2013 7.12 7.15 7.02 7.1 423,081
07/10/2013 7.08 7.15 6.95 6.99 666,798
07/09/2013 6.74 7.07 6.71 7.05 1,801,449
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 Brokers before you trade

Want to trade FX?