$4.96 +0.05 (%) Fortress Investment Group LLC - New York Stock Exchange, Inc.

Jul. 29, 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
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
6/7/20164.965.024.954.971,221,564
6/6/20165.005.044.965.01543,310
6/3/20164.975.014.955.002,322,341
6/2/20165.005.104.974.98717,379
6/1/20165.055.054.975.05306,551
5/31/20165.065.075.025.05350,245
5/27/20164.925.034.905.03943,011
5/26/20164.904.964.894.95750,782
5/25/20164.954.984.884.901,381,616
5/24/20164.914.994.884.91445,647
5/23/20164.944.974.874.89352,429
5/20/20164.975.014.894.89510,783
5/19/20164.834.884.804.82672,762
5/18/20164.884.944.844.87434,425
5/17/20164.884.924.854.86569,814
5/16/20164.894.954.854.89502,981
5/13/20164.904.984.854.87498,766
5/12/20165.065.105.055.08531,186
5/11/20165.085.115.045.04646,402
5/10/20165.135.155.085.10704,936
5/9/20165.065.205.055.15559,628
5/6/20165.055.155.005.09878,255
5/5/20165.105.114.985.00759,246
5/4/20164.754.824.754.78816,589
5/3/20164.954.954.804.81603,925
5/2/20165.015.054.924.96692,835
4/29/20164.955.014.924.97364,429
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center