Fortress Investment Group LLC $7.52

down -0.16


25/7/2014 04:03 PM  |  NYSE : FIG  
Industries : Financial Services / Asset Management
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FIG historical data

Date Open High Low Close Volume
7/25/20147.677.727.467.52699,407
7/24/20147.757.757.657.68326,437
7/23/20147.727.757.627.71380,774
7/22/20147.687.707.567.70519,096
7/21/20147.557.617.487.58460,459
7/18/20147.447.577.427.54415,230
7/17/20147.417.567.407.441,167,748
7/16/20147.507.517.427.451,084,759
7/15/20147.497.577.377.43872,945
7/14/20147.467.527.427.45728,517
7/11/20147.287.427.207.39630,725
7/10/20147.127.277.057.25704,539
7/9/20147.277.307.167.23773,932
7/8/20147.507.507.197.231,545,659
7/7/20147.567.607.427.481,052,202
7/3/20147.597.657.507.56435,494
7/2/20147.507.567.457.541,064,997
7/1/20147.457.567.417.481,507,790
6/30/20147.627.707.407.442,051,022
6/27/20147.567.657.527.63438,897
6/26/20147.537.617.497.56549,824
6/25/20147.417.557.407.53691,336
6/24/20147.607.687.427.44721,122
6/23/20147.587.717.477.581,119,784
6/20/20147.557.737.527.582,849,271
6/19/20147.797.817.707.72824,462
6/18/20147.707.757.597.74641,468
6/17/20147.577.747.557.70858,403
6/16/20147.617.627.507.581,049,720
6/13/20147.707.807.567.591,066,607
6/12/20147.817.887.647.711,151,731
6/11/20147.877.887.787.851,109,541
6/10/20147.807.907.737.89828,034
6/9/20147.788.037.767.862,048,715
6/6/20147.607.777.577.721,142,122
6/5/20147.507.737.437.611,377,216
6/4/20147.297.497.247.461,287,440
6/3/20147.247.327.097.301,151,578
6/2/20147.157.357.117.232,402,424
5/30/20147.037.177.017.101,286,714
5/29/20147.077.127.037.061,279,185
5/28/20146.987.086.957.032,728,991
5/27/20147.067.166.946.981,858,471
5/23/20147.097.167.057.06804,397
5/22/20147.047.156.897.101,512,766
5/21/20147.007.056.946.971,414,065
5/20/20146.987.006.906.99848,854
5/19/20146.776.986.666.98953,945
5/16/20146.816.836.656.772,181,651
5/15/20146.876.926.706.811,860,702
5/14/20147.037.036.856.891,001,876
5/13/20146.967.046.967.032,106,710
5/12/20146.686.996.646.971,402,256
5/9/20146.726.806.586.612,677,119
5/8/20146.957.036.786.782,707,058
5/7/20147.137.226.956.973,069,348
5/6/20147.317.397.127.141,619,417
5/5/20147.387.517.267.311,497,318
5/2/20147.407.477.327.451,509,323
5/1/20147.467.477.227.371,823,774
4/30/20147.137.447.087.153,402,521
4/29/20146.937.146.927.123,093,811
4/28/20147.207.216.846.841,755,547
4/25/20147.257.287.167.192,370,217
4/24/20147.277.387.157.26985,933
4/23/20147.327.327.137.262,067,212
4/22/20147.217.407.157.321,454,527
4/21/20147.427.447.187.211,368,114
4/17/20147.497.527.357.411,202,101
4/16/20147.267.547.237.452,820,931
4/15/20147.207.296.887.212,986,261
4/14/20147.057.146.997.121,618,262
4/11/20147.117.176.926.971,914,465
4/10/20147.327.397.097.171,761,853
4/9/20147.007.447.007.315,028,744
4/8/20147.037.086.836.905,099,348
4/7/20147.427.437.047.043,754,486
4/4/20147.667.817.447.471,998,270
4/3/20147.737.827.597.611,815,897
4/2/20147.577.757.557.712,015,902
4/1/20147.507.887.507.543,349,430
3/31/20147.217.447.207.401,870,242
3/28/20147.347.427.207.205,488,425
3/27/20147.337.457.247.261,903,371
3/26/20147.767.857.347.353,153,628
3/25/20147.887.907.647.711,841,721
3/24/20147.998.007.707.842,173,150
3/21/20148.008.057.907.912,565,228
3/20/20147.988.057.937.941,414,250
3/19/20148.078.077.897.911,854,527
3/18/20147.948.077.847.973,816,237
3/17/20147.918.017.767.784,009,141
3/14/20147.857.997.767.872,575,081
3/13/20148.008.107.817.8122,862,399
3/12/20148.608.608.358.371,519,873
3/11/20148.808.878.618.63721,339
3/10/20148.618.858.488.781,610,323
3/7/20148.658.688.538.67795,041
3/6/20148.658.728.618.632,388,382
3/5/20148.738.778.618.63719,361
Trading Center