$4.99 +0.04 (%) Fortress Investment Group LLC - New York Stock Exchange, Inc.

Apr. 29, 2016 | 03:35 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FIG historical data

Date Open High Low Close Volume
4/28/20165.145.184.914.95523,491
4/27/20165.105.205.055.19224,570
4/26/20165.215.305.035.12770,757
4/25/20165.245.285.155.19470,500
4/22/20165.305.395.215.23431,482
4/21/20165.365.415.205.33846,143
4/20/20165.285.425.225.361,109,199
4/19/20165.305.335.225.27605,623
4/18/20165.295.345.225.28796,701
4/15/20165.025.165.025.15584,084
4/14/20165.105.104.985.01437,747
4/13/20164.755.124.715.061,386,214
4/12/20164.634.734.554.72789,741
4/11/20164.624.684.554.60490,322
4/8/20164.634.734.524.58571,302
4/7/20164.644.714.554.60500,671
4/6/20164.674.734.594.63412,598
4/5/20164.764.794.644.65444,279
4/4/20164.764.824.734.77431,955
4/1/20164.754.794.704.78603,225
3/31/20164.764.844.754.78731,417
3/30/20164.794.894.754.77680,146
3/29/20164.694.764.544.74490,705
3/28/20164.654.714.584.69363,723
3/24/20164.624.734.514.64465,879
3/23/20164.774.814.624.66673,490
3/22/20164.904.924.784.811,095,489
3/21/20164.814.964.784.90735,248
3/18/20164.844.934.724.78705,558
3/17/20164.634.834.634.81615,175
3/16/20164.544.664.534.62600,334
3/15/20164.694.724.574.581,892,427
3/14/20164.825.004.714.722,048,767
3/11/20164.804.874.744.851,627,135
3/10/20164.904.904.744.761,604,378
3/9/20164.954.984.804.85306,880
3/8/20165.005.054.874.881,061,109
3/7/20164.805.114.805.021,424,803
3/4/20164.774.854.744.753,260,966
3/3/20164.764.804.724.751,906,473
3/2/20164.774.804.704.751,363,998
3/1/20164.794.824.724.781,067,654
2/29/20164.714.764.654.751,733,713
2/26/20164.544.854.544.743,864,981
2/25/20164.474.544.324.502,034,688
2/24/20164.354.464.284.351,146,552
2/23/20164.304.364.274.36735,292
2/22/20164.234.354.194.331,509,876
2/19/20164.204.254.154.221,017,054
2/18/20164.244.244.174.22633,160
2/17/20164.234.304.194.191,671,161
2/16/20164.084.254.024.191,862,293
2/12/20163.994.083.924.002,423,699
2/11/20164.104.163.873.923,016,775
2/10/20164.234.294.104.111,167,600
2/9/20164.224.324.114.181,571,488
2/8/20164.364.404.244.261,933,696
2/5/20164.324.464.284.402,931,024
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center