$6.65 +0.03 (%) Fortress Investment Group LLC - NYSE

Aug. 4, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FIG historical data

Date Open High Low Close Volume
8/3/20156.876.886.566.621,000,803
7/31/20156.856.926.756.84688,166
7/30/20157.117.146.806.82652,817
7/29/20157.087.086.957.00505,050
7/28/20156.957.066.887.04732,910
7/27/20157.047.066.876.97719,979
7/24/20157.237.256.927.12736,082
7/23/20157.317.327.157.22337,688
7/22/20157.417.457.197.27678,113
7/21/20157.447.557.437.48235,499
7/20/20157.487.507.377.46368,214
7/17/20157.487.497.397.46279,078
7/16/20157.447.517.417.46423,790
7/15/20157.507.547.407.40271,991
7/14/20157.397.537.397.50275,134
7/13/20157.527.557.417.47665,600
7/10/20157.227.347.157.31469,504
7/9/20157.007.197.007.10763,107
7/8/20157.147.246.776.98882,733
7/7/20157.157.237.007.201,000,120
7/6/20157.217.347.087.16567,713
7/2/20157.287.337.247.26185,242
7/1/20157.357.457.177.24508,335
6/30/20157.337.427.287.30646,478
6/29/20157.387.497.317.35959,364
6/26/20157.557.597.487.50635,078
6/25/20157.597.667.397.501,332,586
6/24/20157.647.687.587.63491,906
6/23/20157.697.737.637.63492,522
6/22/20157.767.777.697.70202,470
6/19/20157.737.757.697.72167,085
6/18/20157.747.757.697.72171,520
6/17/20157.677.777.647.72253,661
6/16/20157.667.737.637.68250,530
6/15/20157.637.727.557.65373,585
6/12/20157.707.777.657.71406,223
6/11/20157.677.807.657.72226,817
6/10/20157.537.687.447.67962,509
6/9/20157.767.787.347.481,545,998
6/8/20157.907.907.727.751,127,788
6/5/20157.977.977.817.91556,710
6/4/20157.877.967.767.95853,185
6/3/20157.877.967.787.94575,609
6/2/20157.837.897.757.88855,886
6/1/20157.837.957.787.86646,696
5/29/20157.757.847.697.83572,928
5/28/20157.767.807.737.76550,158
5/27/20157.847.847.687.781,057,168
5/26/20157.817.877.747.77925,720
5/22/20157.917.957.797.80691,297
5/21/20157.957.997.817.911,036,187
5/20/20157.987.997.907.94855,523
5/19/20158.028.177.907.981,119,818
5/18/20158.028.047.858.001,646,919
5/15/20158.168.217.767.99901,057
5/14/20158.028.158.028.14326,169
5/13/20158.118.118.028.07649,293
5/12/20158.058.237.958.06713,454
5/11/20158.168.237.978.083,010,341
5/8/20158.208.288.038.15990,024
5/7/20157.968.207.808.131,071,946
5/6/20158.388.558.028.17849,060
5/5/20158.508.538.258.31560,564
5/4/20158.248.558.228.53489,402
5/1/20158.198.358.168.27290,751
4/30/20158.208.288.128.12720,962
4/29/20158.298.358.118.19497,095
4/28/20158.308.358.218.31390,365
4/27/20158.368.438.218.29328,117
4/24/20158.228.368.118.36514,367
4/23/20158.238.428.198.20377,761
4/22/20158.288.288.158.23328,256
4/21/20158.408.458.278.28374,125
4/20/20158.438.508.358.35186,467
4/17/20158.428.458.338.41221,209
4/16/20158.518.538.458.50398,534
4/15/20158.468.558.428.51405,586
4/14/20158.358.518.278.45526,706
4/13/20158.308.378.258.33735,017
4/10/20158.568.568.278.33388,075
4/9/20158.588.658.518.57646,848
4/8/20158.338.578.338.551,149,455
4/7/20158.128.418.068.341,535,516
4/6/20158.058.297.988.25527,324
4/2/20158.268.388.088.11727,421
4/1/20158.108.508.028.281,955,734
3/31/20157.818.097.808.07877,794
3/30/20157.777.967.767.871,150,720
3/27/20157.797.807.697.73153,368
3/26/20157.717.867.627.77590,586
3/25/20157.777.867.647.71725,713
3/24/20157.807.877.727.81839,324
3/23/20157.807.947.747.81831,609
3/20/20157.797.847.687.80890,493
3/19/20157.727.817.647.77549,406
3/18/20157.697.817.637.76458,906
3/17/20157.917.967.647.69348,217
3/16/20157.617.757.537.60307,430
3/13/20157.757.817.587.58598,765
3/12/20157.657.897.637.74551,481
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!