$7.80 -0.11 (%) Fortress Investment Group LLC - NYSE

May. 22, 2015 | 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
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
3/11/20157.477.677.437.57888,960
3/10/20157.617.697.437.491,431,760
3/9/20158.108.167.948.06448,360
3/6/20158.148.227.978.091,899,589
3/5/20158.308.308.148.15389,547
3/4/20158.328.358.148.27593,060
3/3/20158.298.348.038.302,245,660
3/2/20158.088.107.857.89736,178
2/27/20158.068.238.038.04653,146
2/26/20158.278.348.028.111,053,450
2/25/20158.158.188.008.07660,434
2/24/20158.098.248.078.121,020,155
2/23/20158.058.208.008.091,217,548
2/20/20157.888.057.808.02843,703
2/19/20157.757.897.747.88378,518
2/18/20157.877.927.757.82388,581
2/17/20157.777.907.767.88760,992
2/13/20157.737.937.607.92507,540
2/12/20157.437.727.427.70570,334
2/11/20157.347.447.287.39171,918
2/10/20157.597.597.307.36754,734
2/9/20157.597.737.507.59437,018
2/6/20157.467.717.467.60522,870
2/5/20157.307.467.267.44443,806
2/4/20157.307.387.217.27351,758
2/3/20157.377.477.287.28494,270
2/2/20157.147.347.117.32477,566
1/30/20157.327.377.107.14980,074
1/29/20157.057.357.047.35748,281
1/28/20157.357.357.037.04953,224
1/27/20157.337.367.237.31584,445
1/26/20157.187.397.187.391,711,436
1/23/20157.607.687.177.362,681,036
1/22/20157.507.637.467.622,130,777
1/21/20157.797.807.487.573,349,610
1/20/20157.697.947.647.921,091,534
1/16/20157.787.867.627.69704,477
1/15/20157.787.847.577.651,014,091
1/14/20157.837.837.697.75823,160
1/13/20157.998.057.717.861,226,860
1/12/20158.118.117.927.98749,947
1/9/20158.068.147.998.12523,306
1/8/20157.898.097.878.03799,858
1/7/20157.967.967.827.86683,441
1/6/20157.917.977.507.951,429,826
1/5/20158.048.107.958.01968,447
1/2/20158.028.167.978.11679,133
12/31/20148.008.027.918.021,269,856
12/30/20148.028.057.978.02617,395
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center