Fortress Investment Group LLC $7.46

down -0.03


29/8/2014 04:01 PM  |  NYSE : FIG  
Industries : Financial Services / Asset Management
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FIG historical data

Date Open High Low Close Volume
8/29/20147.547.587.457.461,075,593
8/28/20147.437.527.387.49836,115
8/27/20147.457.507.417.451,567,252
8/26/20147.427.537.407.451,227,118
8/25/20147.397.477.357.391,120,798
8/22/20147.357.427.317.35747,921
8/21/20147.407.457.357.36971,305
8/20/20147.457.487.337.391,622,198
8/19/20147.537.737.437.491,309,450
8/18/20147.707.707.477.481,125,314
8/15/20147.737.747.487.65838,186
8/14/20147.557.687.477.64764,599
8/13/20147.517.547.387.51467,614
8/12/20147.457.527.357.47489,766
8/11/20147.357.507.327.46402,590
8/8/20147.267.357.247.31421,042
8/7/20147.617.617.497.50781,208
8/6/20147.567.617.407.55371,880
8/5/20147.607.637.507.60842,929
8/4/20147.627.687.557.63933,171
8/1/20147.277.557.247.53926,326
7/31/20147.597.687.227.242,492,184
7/30/20147.427.457.307.42937,187
7/29/20147.407.507.377.37564,810
7/28/20147.517.607.387.401,300,314
7/25/20147.677.727.467.52699,407
7/24/20147.757.757.657.68326,437
7/23/20147.727.757.627.71380,774
7/22/20147.687.707.567.70519,096
7/21/20147.557.617.487.58460,459
7/18/20147.447.577.427.54415,230
7/17/20147.417.567.407.441,167,748
7/16/20147.507.517.427.451,084,759
7/15/20147.497.577.377.43872,945
7/14/20147.467.527.427.45728,517
7/11/20147.287.427.207.39630,725
7/10/20147.127.277.057.25704,539
7/9/20147.277.307.167.23773,932
7/8/20147.507.507.197.231,545,659
7/7/20147.567.607.427.481,052,202
7/3/20147.597.657.507.56435,494
7/2/20147.507.567.457.541,064,997
7/1/20147.457.567.417.481,507,790
6/30/20147.627.707.407.442,051,022
6/27/20147.567.657.527.63438,897
6/26/20147.537.617.497.56549,824
6/25/20147.417.557.407.53691,336
6/24/20147.607.687.427.44721,122
6/23/20147.587.717.477.581,119,784
6/20/20147.557.737.527.582,849,271
6/19/20147.797.817.707.72824,462
6/18/20147.707.757.597.74641,468
6/17/20147.577.747.557.70858,403
6/16/20147.617.627.507.581,049,720
6/13/20147.707.807.567.591,066,607
6/12/20147.817.887.647.711,151,731
6/11/20147.877.887.787.851,109,541
6/10/20147.807.907.737.89828,034
6/9/20147.788.037.767.862,048,715
6/6/20147.607.777.577.721,142,122
6/5/20147.507.737.437.611,377,216
6/4/20147.297.497.247.461,287,440
6/3/20147.247.327.097.301,151,578
6/2/20147.157.357.117.232,402,424
5/30/20147.037.177.017.101,286,714
5/29/20147.077.127.037.061,279,185
5/28/20146.987.086.957.032,728,991
5/27/20147.067.166.946.981,858,471
5/23/20147.097.167.057.06804,397
5/22/20147.047.156.897.101,512,766
5/21/20147.007.056.946.971,414,065
5/20/20146.987.006.906.99848,854
5/19/20146.776.986.666.98953,945
5/16/20146.816.836.656.772,181,651
5/15/20146.876.926.706.811,860,702
5/14/20147.037.036.856.891,001,876
5/13/20146.967.046.967.032,106,710
5/12/20146.686.996.646.971,402,256
5/9/20146.726.806.586.612,677,119
5/8/20146.957.036.786.782,707,058
5/7/20147.137.226.956.973,069,348
5/6/20147.317.397.127.141,619,417
5/5/20147.387.517.267.311,497,318
5/2/20147.407.477.327.451,509,323
5/1/20147.467.477.227.371,823,774
4/30/20147.137.447.087.153,402,521
4/29/20146.937.146.927.123,093,811
4/28/20147.207.216.846.841,755,547
4/25/20147.257.287.167.192,370,217
4/24/20147.277.387.157.26985,933
4/23/20147.327.327.137.262,067,212
4/22/20147.217.407.157.321,454,527
4/21/20147.427.447.187.211,368,114
4/17/20147.497.527.357.411,202,101
4/16/20147.267.547.237.452,820,931
4/15/20147.207.296.887.212,986,261
4/14/20147.057.146.997.121,618,262
4/11/20147.117.176.926.971,914,465
4/10/20147.327.397.097.171,761,853
4/9/20147.007.447.007.315,028,744
Trading Center