$6.90 +0.04 (%) Fortress Investment Group LLC - NYSE

Oct. 24, 2014 | 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
10/24/20146.906.936.806.90774,546
10/23/20146.826.996.796.861,169,123
10/22/20146.776.846.666.701,172,110
10/21/20146.406.986.346.772,763,121
10/20/20146.346.426.176.371,313,309
10/17/20146.116.386.096.36887,524
10/16/20145.866.205.866.051,606,502
10/15/20145.906.085.585.992,742,313
10/14/20146.276.355.965.961,941,326
10/13/20146.406.476.146.17894,708
10/10/20146.596.656.066.401,918,431
10/9/20146.826.886.516.613,288,801
10/8/20146.796.886.716.851,582,355
10/7/20146.866.906.796.84633,362
10/6/20146.886.906.846.86516,712
10/3/20146.636.866.636.82557,161
10/2/20146.696.776.506.601,320,382
10/1/20146.846.866.666.711,065,988
9/30/20146.977.036.886.881,105,493
9/29/20146.937.006.896.98550,368
9/26/20146.816.996.816.98351,206
9/25/20146.836.886.756.801,055,754
9/24/20146.997.066.806.851,207,743
9/23/20146.927.016.906.991,111,056
9/22/20146.756.946.726.912,790,194
9/19/20147.067.126.686.724,020,600
9/18/20147.197.247.077.071,067,983
9/17/20147.277.337.187.19812,420
9/16/20147.237.317.207.23746,508
9/15/20147.347.357.207.24854,118
9/12/20147.407.447.297.35273,271
9/11/20147.357.447.357.40738,790
9/10/20147.317.457.257.391,196,180
9/9/20147.357.357.237.281,183,544
9/8/20147.357.457.237.382,409,156
9/5/20147.337.397.277.342,374,574
9/4/20147.477.557.357.393,315,790
9/3/20147.557.557.457.45721,379
9/2/20147.477.517.457.50807,387
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center