$4.40 +0.39 (%) Fortress Investment Group LLC - NYSE

Feb. 5, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FIG historical data

Date Open High Low Close Volume
2/4/20164.014.053.924.011,120,581
2/3/20164.034.043.884.012,466,726
2/2/20164.184.253.994.013,188,067
2/1/20164.194.224.114.21845,206
1/29/20164.234.314.164.221,246,301
1/28/20164.304.364.214.22636,880
1/27/20164.304.364.214.28940,663
1/26/20164.304.364.254.32739,830
1/25/20164.324.324.224.271,011,110
1/22/20164.354.494.304.36653,471
1/21/20164.214.324.174.271,285,435
1/20/20164.264.294.184.202,501,649
1/19/20164.384.504.274.311,304,563
1/15/20164.154.384.144.351,858,742
1/14/20164.144.404.024.331,695,489
1/13/20164.504.624.044.073,009,915
1/12/20164.594.664.374.473,280,296
1/11/20164.704.764.454.562,815,638
1/8/20164.904.924.644.652,150,202
1/7/20164.774.924.774.821,675,310
1/6/20165.055.084.764.775,742,802
1/5/20165.075.145.025.0716,887,225
1/4/20165.035.074.955.05626,113
12/31/20155.095.124.995.091,045,463
12/30/20155.055.104.975.08888,509
12/29/20155.105.144.985.06546,184
12/28/20155.195.204.985.081,102,969
12/24/20155.265.305.175.23306,060
12/23/20155.255.305.195.29782,023
12/22/20155.205.255.105.24967,229
12/21/20155.135.245.085.212,823,646
12/18/20155.105.135.065.11961,022
12/17/20155.175.175.045.081,281,718
12/16/20155.095.194.985.171,841,871
12/15/20154.805.134.805.042,185,127
12/14/20154.975.024.774.791,522,983
12/11/20155.055.114.954.991,480,087
12/10/20155.135.225.105.11667,241
12/9/20155.105.235.105.141,045,301
12/8/20155.275.275.095.101,057,562
12/7/20155.175.345.115.341,110,216
12/4/20155.215.225.135.17588,024
12/3/20155.305.335.075.211,480,035
12/2/20155.335.405.235.24827,809
12/1/20155.465.505.295.342,021,197
11/30/20155.585.625.455.46707,153
11/27/20155.435.575.415.57600,717
11/25/20155.545.605.515.57717,781
11/24/20155.485.575.345.531,840,527
11/23/20155.555.625.495.5616,232,770
11/20/20155.675.805.525.541,526,474
11/19/20155.615.665.535.65730,653
11/18/20155.655.665.605.62976,001
11/17/20155.695.725.605.63800,733
11/16/20155.615.775.545.66781,779
11/13/20155.595.895.585.642,791,457
11/12/20155.675.725.555.591,201,253
11/11/20155.825.825.665.671,704,027
11/10/20155.865.915.765.78767,517
11/9/20155.946.085.855.87693,580
11/6/20156.006.195.935.952,463,073
11/5/20156.206.225.976.001,045,078
11/4/20155.996.295.996.162,314,537
11/3/20155.805.895.805.861,163,939
11/2/20155.625.845.555.801,410,081
10/30/20155.715.715.505.611,609,782
10/29/20155.885.915.645.65994,546
10/28/20155.825.915.655.91949,371
10/27/20155.935.935.755.79568,042
10/26/20156.026.025.865.95818,249
10/23/20155.966.095.886.00677,748
10/22/20155.825.955.795.92583,896
10/21/20155.805.845.705.811,170,323
10/20/20155.855.895.745.802,601,147
10/19/20155.805.855.775.85946,425
10/16/20155.785.865.765.81711,613
10/15/20155.825.885.725.801,089,732
10/14/20155.775.955.565.792,149,280
10/13/20155.435.955.345.853,227,707
10/12/20155.635.655.435.441,013,537
10/9/20155.735.735.605.631,110,809
10/8/20155.845.845.615.721,306,815
10/7/20155.775.865.705.831,833,985
10/6/20155.645.795.645.76589,040
10/5/20155.655.765.615.75808,224
10/2/20155.485.645.405.61907,033
10/1/20155.535.595.355.57862,687
9/30/20155.495.565.395.55758,090
9/29/20155.405.465.295.391,284,102
9/28/20155.505.605.315.401,214,882
9/25/20155.685.765.505.561,250,843
9/24/20155.625.705.415.591,723,558
9/23/20155.705.715.525.671,418,039
9/22/20155.495.615.385.61999,751
9/21/20155.455.695.455.582,239,524
9/18/20155.605.655.365.401,496,221
9/17/20155.635.865.545.641,689,659
9/16/20155.505.635.355.602,324,783
9/15/20155.335.485.255.47857,233
9/14/20155.335.375.235.331,178,464
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center