$7.90 -0.00 (%) Fortress Investment Group LLC - NYSE

Dec. 19, 2014 | 10:37 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FIG historical data

Date Open High Low Close Volume
12/18/20148.008.027.857.90968,935
12/17/20147.527.987.477.942,803,930
12/16/20147.457.587.457.52846,494
12/15/20147.577.597.507.51727,846
12/12/20147.577.627.537.54857,938
12/11/20147.607.707.587.66682,942
12/10/20147.707.787.597.601,373,543
12/9/20147.797.917.727.731,241,741
12/8/20147.857.997.847.85742,345
12/5/20147.927.997.877.904,293,473
12/4/20147.937.977.857.904,151,958
12/3/20147.878.067.797.911,369,106
12/2/20147.807.927.647.872,785,420
12/1/20147.727.807.587.80797,560
11/28/20147.777.857.727.73676,302
11/26/20147.727.857.727.81692,169
11/25/20147.857.867.667.731,046,977
11/24/20147.847.897.767.85872,419
11/21/20147.857.857.767.801,412,998
11/20/20147.707.777.617.76598,477
11/19/20147.847.847.607.71960,550
11/18/20147.707.867.707.851,240,476
11/17/20147.747.747.637.681,072,530
11/14/20147.617.747.547.741,127,527
11/13/20147.477.677.437.612,128,048
11/12/20147.327.437.307.42995,104
11/11/20147.327.357.227.33642,657
11/10/20147.317.407.287.331,094,819
11/7/20147.237.327.147.32836,009
11/6/20147.407.417.087.351,682,015
11/5/20147.407.407.307.40481,289
11/4/20147.317.397.167.34618,615
11/3/20147.517.527.217.351,154,113
10/31/20147.367.527.317.522,807,618
10/30/20147.087.376.897.282,642,639
10/29/20147.107.206.947.201,059,867
10/28/20146.867.076.827.07904,241
10/27/20146.866.896.706.841,170,070
10/24/20146.906.936.806.90774,546
10/23/20146.826.996.796.861,169,123
10/22/20146.776.846.666.701,172,110
10/21/20146.406.986.346.772,763,121
10/20/20146.346.426.176.371,313,309
10/17/20146.116.386.096.36887,524
10/16/20145.866.205.866.051,606,502
10/15/20145.906.085.585.992,742,313
10/14/20146.276.355.965.961,941,326
10/13/20146.406.476.146.17894,708
10/10/20146.596.656.066.401,918,431
10/9/20146.826.886.516.613,288,801
10/8/20146.796.886.716.851,582,355
10/7/20146.866.906.796.84633,362
10/6/20146.886.906.846.86516,712
10/3/20146.636.866.636.82557,161
10/2/20146.696.776.506.601,320,382
10/1/20146.846.866.666.711,065,988
9/30/20146.977.036.886.881,105,493
9/29/20146.937.006.896.98550,368
9/26/20146.816.996.816.98351,206
9/25/20146.836.886.756.801,055,754
9/24/20146.997.066.806.851,207,743
9/23/20146.927.016.906.991,111,056
9/22/20146.756.946.726.912,790,194
9/19/20147.067.126.686.724,020,600
9/18/20147.197.247.077.071,067,983
9/17/20147.277.337.187.19812,420
9/16/20147.237.317.207.23746,508
9/15/20147.347.357.207.24854,118
9/12/20147.407.447.297.35273,271
9/11/20147.357.447.357.40738,790
9/10/20147.317.457.257.391,196,180
9/9/20147.357.357.237.281,183,544
9/8/20147.357.457.237.382,409,156
9/5/20147.337.397.277.342,374,574
9/4/20147.477.557.357.393,315,790
9/3/20147.557.557.457.45721,379
9/2/20147.477.517.457.50807,387
8/29/20147.547.587.457.461,075,593
8/28/20147.437.527.387.49836,115
8/27/20147.457.507.417.451,567,252
8/26/20147.427.537.407.451,227,118
8/25/20147.397.477.357.391,120,798
8/22/20147.357.427.317.35747,921
8/21/20147.407.457.357.36971,305
8/20/20147.457.487.337.391,622,198
8/19/20147.537.737.437.491,309,450
8/18/20147.707.707.477.481,125,314
8/15/20147.737.747.487.65838,186
8/14/20147.557.687.477.64764,599
8/13/20147.517.547.387.51467,614
8/12/20147.457.527.357.47489,766
8/11/20147.357.507.327.46402,590
8/8/20147.267.357.247.31421,042
8/7/20147.617.617.497.50781,208
8/6/20147.567.617.407.55371,880
8/5/20147.607.637.507.60842,929
8/4/20147.627.687.557.63933,171
8/1/20147.277.557.247.53926,326
7/31/20147.597.687.227.242,492,184
7/30/20147.427.457.307.42937,187
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center