Fortress Investment Group LLC $7.41

down -0.04


17/4/2014 06:40 PM  |  NYSE : FIG  
Industries : Financial Services / Asset Management
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FIG historical data

Date Open High Low Close Volume
4/17/20147.497.527.357.411,202,100
4/16/20147.267.547.237.452,820,930
4/15/20147.207.296.887.212,986,260
4/14/20147.057.146.997.121,618,260
4/11/20147.117.176.926.971,914,460
4/10/20147.327.397.097.171,761,850
4/9/20147.007.447.007.315,028,740
4/8/20147.037.086.836.905,099,350
4/7/20147.427.437.047.043,754,490
4/4/20147.667.817.447.471,998,270
4/3/20147.737.827.597.611,815,900
4/2/20147.577.757.557.712,015,900
4/1/20147.507.887.507.543,349,430
3/31/20147.217.447.207.401,870,240
3/28/20147.347.427.207.205,488,420
3/27/20147.337.457.247.261,903,370
3/26/20147.767.857.347.353,153,630
3/25/20147.887.907.647.711,841,720
3/24/20147.998.007.707.842,173,150
3/21/20148.008.057.907.912,565,230
3/20/20147.988.057.937.941,414,250
3/19/20148.078.077.897.911,854,530
3/18/20147.948.077.847.973,816,240
3/17/20147.918.017.767.784,009,140
3/14/20147.857.997.767.872,575,080
3/13/20148.008.107.817.8122,862,400
3/12/20148.608.608.358.371,519,870
3/11/20148.808.878.618.63721,339
3/10/20148.618.858.488.781,610,320
3/7/20148.658.688.538.67795,041
3/6/20148.658.728.618.632,388,380
3/5/20148.738.778.618.63719,361
3/4/20148.618.808.618.70997,389
3/3/20148.658.658.398.511,078,300
2/28/20148.608.778.608.691,466,410
2/27/20149.109.108.558.571,690,740
2/26/20148.508.858.418.681,757,670
2/25/20148.498.558.348.491,330,440
2/24/20148.308.608.308.442,214,070
2/21/20148.288.348.138.302,680,620
2/20/20148.518.588.228.292,470,180
2/19/20148.728.758.538.541,218,460
2/18/20148.658.868.648.691,265,350
2/14/20148.528.778.458.491,678,610
2/13/20148.258.498.258.473,275,050
2/12/20147.988.157.987.991,296,560
2/11/20147.808.037.807.982,359,870
2/10/20147.857.917.767.811,590,300
2/7/20148.148.187.777.892,379,600
2/6/20148.198.288.008.04704,618
2/5/20148.018.227.618.162,061,110
2/4/20148.008.097.958.03860,542
2/3/20148.258.317.937.971,889,950
1/31/20148.328.398.258.271,892,980
1/30/20148.308.418.228.391,172,920
1/29/20148.358.358.188.191,186,700
1/28/20148.318.508.318.40454,272
1/27/20148.378.478.178.322,873,300
1/24/20148.598.618.218.362,396,210
1/23/20149.159.158.638.682,465,530
1/22/20149.029.169.009.12725,702
1/21/20149.109.118.989.001,054,620
1/17/20149.069.128.999.001,186,280
1/16/20149.129.129.009.052,746,520
1/15/20149.109.108.969.051,588,900
1/14/20148.839.088.819.03857,464
1/13/20148.988.988.788.821,421,710
1/10/20148.868.988.758.91692,159
1/9/20148.758.868.678.77587,535
1/8/20148.878.888.688.75707,876
1/7/20148.758.868.648.831,621,370
1/6/20148.658.738.578.641,800,740
1/3/20148.648.648.588.621,437,310
1/2/20148.538.658.518.631,388,720
12/31/20138.508.638.508.56621,381
12/30/20138.658.658.508.50593,210
12/27/20138.518.618.458.61308,570
12/26/20138.508.568.498.50357,631
12/24/20138.638.658.488.52210,329
12/23/20138.678.748.568.63384,868
12/20/20138.468.698.378.65830,386
12/19/20138.688.768.488.481,177,990
12/18/20138.558.778.558.651,018,460
12/17/20138.488.668.488.591,216,380
12/16/20138.458.608.438.48673,868
12/13/20138.568.738.388.381,353,340
12/12/20138.498.638.348.521,437,250
12/11/20138.218.468.218.431,259,930
12/10/20138.038.227.958.19553,011
12/9/20138.058.177.958.05415,296
12/6/20138.018.107.958.00816,338
12/5/20138.008.007.827.95384,818
12/4/20137.928.077.908.03512,268
12/3/20138.018.097.927.95975,869
12/2/20138.078.188.008.06695,935
11/29/20138.068.108.018.03148,767
11/27/20138.048.107.958.07627,062
11/26/20138.018.177.958.051,340,910
11/25/20138.038.057.937.991,009,640
11/22/20137.828.227.767.994,056,140
Trading Center