$5.10 -0.10 (%) Fortress Investment Group LLC - New York Stock Exchange, Inc.

Dec. 2, 2016 | 04:00 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
12/2/20165.165.195.095.10210,690
12/1/20165.205.245.145.20926,991
11/30/20165.085.195.065.18754,338
11/29/20165.145.205.035.03803,173
11/28/20165.235.265.055.151,065,956
11/25/20165.205.255.145.25248,040
11/23/20165.185.215.145.20277,255
11/22/20165.175.255.165.20499,776
11/21/20165.185.235.135.16285,862
11/18/20165.165.215.085.14509,051
11/17/20165.205.245.175.18360,530
11/16/20165.105.175.055.16474,132
11/15/20165.085.235.055.14963,725
11/14/20165.015.095.005.08551,706
11/11/20164.775.044.764.99853,281
11/10/20164.744.914.744.791,249,843
11/9/20164.604.764.564.731,287,103
11/8/20164.654.754.504.692,751,172
11/7/20164.935.004.874.88787,463
11/4/20164.955.074.864.871,097,758
11/3/20164.875.044.874.94854,949
11/2/20164.984.994.854.86411,416
11/1/20165.045.074.924.98422,935
10/31/20165.095.114.985.05284,747
10/28/20165.095.125.045.11523,851
10/27/20165.195.295.075.111,421,265
10/26/20165.145.255.145.17699,660
10/25/20165.205.215.145.17221,228
10/24/20165.175.235.165.19170,569
10/21/20165.185.275.165.17616,750
10/20/20165.295.355.215.22232,035
10/19/20165.125.315.095.31585,019
10/18/20165.085.135.035.13257,456
10/17/20165.085.115.005.05335,355
10/14/20165.075.114.995.08328,965
10/13/20164.855.064.805.04795,314
10/12/20164.914.974.864.87321,816
10/11/20165.005.024.914.93238,469
10/10/20165.025.084.994.99114,845
10/7/20165.085.135.005.01158,246
10/6/20165.145.155.075.09352,477
10/5/20165.015.145.015.14468,245
10/4/20164.945.044.915.03398,368
10/3/20164.945.014.914.95332,403
9/30/20164.904.974.864.94391,235
9/29/20164.924.934.824.90398,662
9/28/20164.974.994.904.95211,513
9/27/20164.904.944.854.94583,569
9/26/20165.045.044.894.90605,052
9/23/20165.115.155.045.05406,420
9/22/20165.105.165.035.15586,568
9/21/20165.205.205.005.14712,430
9/20/20165.155.205.155.19492,450
9/19/20165.105.195.105.14366,274
9/19/201611.1611.2011.1611.204,850
9/16/20165.065.135.035.09584,207
9/16/201611.1611.1611.1611.163,600
9/15/20165.035.105.005.07310,664
9/15/201611.1311.1311.1211.122,166
9/14/20165.055.095.025.04627,671
9/14/201611.1611.1611.1611.161,085
9/13/20165.105.125.025.06733,059
9/13/201611.1411.1411.1211.121,400
9/12/20165.035.165.035.12998,137
9/12/201611.1411.2011.1411.14850
9/9/20165.145.145.085.10486,170
9/9/201611.1511.2011.1511.179,843
9/8/20165.075.175.075.16407,803
9/8/201611.2511.2511.2011.208,900
9/7/20164.955.114.955.09578,568
9/7/201611.2011.2511.2011.2511,222
9/6/20165.055.054.965.01503,209
9/6/201611.1611.2011.1611.2082,530
9/2/20164.975.054.955.05275,361
9/2/201611.1311.1411.1011.147,800
9/1/20164.904.994.864.97336,206
9/1/201611.1711.1711.1711.172,400
8/31/20164.924.964.804.88520,838
8/31/201611.1411.1411.1311.135,900
8/30/20164.944.974.934.94321,463
8/30/201611.2211.2211.1511.156,375
8/29/20164.904.984.884.95277,261
8/29/201611.1211.2011.1211.209,745
8/26/20165.015.024.874.88587,705
8/26/201611.2011.2011.1311.132,140
8/25/20164.965.034.965.00246,647
8/25/201611.1611.2211.1411.2223,863
8/24/20165.035.044.994.99224,360
8/24/201611.2111.2111.2111.21470
8/23/20164.975.074.965.03284,849
8/23/201611.2611.2611.2311.23900
8/22/20165.025.044.954.95811,232
8/22/201611.2011.2011.2011.20500
8/19/20165.145.145.015.05731,867
8/18/20165.165.175.045.14984,099
8/17/20165.205.205.115.13445,720
8/16/20165.225.245.115.16664,725
8/15/20165.205.235.155.21536,887
8/12/20165.075.225.055.16662,662
8/11/20165.105.115.045.07545,980
  • Showing 1-100 of 1,278 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center