$4.96 +0.06 (%) Fortress Investment Group LLC - New York Stock Exchange, Inc.

Sep. 30, 2016 | 02:39 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FIG historical data

Date Open High Low Close Volume
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
8/10/20165.005.155.005.03885,298
8/9/20164.955.044.925.03422,124
8/8/20164.965.104.954.951,124,740
8/5/20164.925.064.914.991,169,309
8/4/20164.925.004.894.901,340,481
8/3/20164.914.964.864.94896,126
8/2/20164.955.004.844.91945,989
8/1/20164.965.054.924.95642,298
7/29/20164.924.964.824.96633,528
7/28/20164.865.034.724.91798,966
7/27/20164.904.904.824.85626,211
7/26/20164.844.904.814.88438,755
7/25/20164.884.904.784.81424,098
7/22/20164.724.874.694.86723,828
7/21/20164.694.724.634.72700,196
7/20/20164.654.714.624.69333,542
7/19/20164.744.754.644.65410,099
7/18/20164.634.794.634.73377,406
7/15/20164.634.694.604.67347,622
7/14/20164.644.694.624.63550,268
7/13/20164.654.684.604.65634,304
7/12/20164.604.644.544.64666,228
7/11/20164.424.554.424.551,204,030
7/8/20164.494.534.474.49544,483
7/7/20164.454.494.414.44494,310
7/6/20164.414.464.344.42352,341
7/5/20164.494.494.354.42423,681
7/1/20164.444.504.424.48296,350
6/30/20164.324.434.304.42587,679
6/29/20164.254.394.244.321,340,699
6/28/20164.364.404.234.231,245,343
6/27/20164.394.394.254.251,659,240
6/24/20164.464.524.404.401,434,237
6/23/20164.544.654.524.591,098,847
6/22/20164.514.564.474.481,676,802
6/21/20164.574.574.504.52507,935
6/20/20164.564.664.534.53596,204
6/17/20164.544.564.504.51741,384
6/16/20164.584.624.504.531,577,092
6/15/20164.604.684.584.61387,725
6/14/20164.684.724.554.56975,154
6/13/20164.804.824.714.71522,014
6/10/20164.924.944.804.80698,005
6/9/20164.974.994.914.931,132,576
6/8/20164.975.044.974.98517,822
  • Showing 1-100 of 1,278 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center