Fortress Investment Group Cl A Stock Price History | Historical FIG Company Stock Prices | Financial Content Wrapper

Date	Open	High	Low	Close	Volume	Change (%)
May 21, 2013	7.510	7.510	7.260	7.260	939,246	-0.20(-2.68%)
May 20, 2013	7.450	7.660	7.420	7.460	2,604,479	+0.01(+0.13%)
May 17, 2013	7.400	7.500	7.360	7.450	1,059,261	+0.09(+1.22%)
May 16, 2013	7.510	7.570	7.350	7.360	830,485	-0.11(-1.47%)
May 15, 2013	7.290	7.640	7.261	7.470	1,735,801	+0.42(+5.96%)
May 13, 2013	7.040	7.070	6.980	7.050	1,323,460	+0.00(+0.00%)
May 10, 2013	7.040	7.109	7.000	7.050	646,243	-0.06(-0.84%)
May 09, 2013	7.110	7.160	6.950	7.110	1,942,875	+0.04(+0.57%)
May 08, 2013	7.220	7.255	7.005	7.070	1,833,551	-0.11(-1.53%)
May 07, 2013	6.890	7.200	6.880	7.180	2,777,482	+0.31(+4.51%)
May 06, 2013	6.680	6.880	6.680	6.870	2,196,145	+0.22(+3.31%)
May 03, 2013	6.770	6.751	6.625	6.650	1,236,293	+0.00(+0.00%)
May 02, 2013	6.700	6.750	6.585	6.650	883,708	+0.12(+1.84%)
May 01, 2013	6.420	6.650	6.390	6.530	1,445,511	+0.09(+1.40%)
Apr 30, 2013	6.530	6.570	6.430	6.440	1,241,727	-0.10(-1.53%)
Apr 29, 2013	6.440	6.690	6.440	6.540	729,973	+0.09(+1.40%)
Apr 26, 2013	6.430	6.480	6.410	6.450	498,254	-0.02(-0.31%)
Apr 25, 2013	6.370	6.580	6.320	6.470	1,031,008	+0.13(+2.05%)
Apr 24, 2013	6.220	6.409	6.220	6.340	460,263	-0.01(-0.16%)
Apr 23, 2013	6.370	6.530	6.310	6.350	798,781	+0.02(+0.32%)
Apr 22, 2013	6.000	6.340	5.960	6.330	1,249,531	+0.43(+7.29%)
Apr 19, 2013	5.690	6.530	5.610	5.900	3,652,430	+0.22(+3.87%)
Apr 18, 2013	5.820	5.910	5.620	5.680	1,110,057	-0.11(-1.90%)
Apr 17, 2013	6.060	6.110	5.710	5.790	1,621,024	-0.32(-5.24%)
Apr 16, 2013	6.070	6.160	6.070	6.110	528,872	+0.10(+1.66%)
Apr 15, 2013	6.400	6.400	5.870	6.010	1,843,374	-0.39(-6.09%)
Apr 12, 2013	6.410	6.430	6.300	6.400	730,067	-0.05(-0.78%)
Apr 11, 2013	6.500	6.570	6.440	6.450	950,157	-0.04(-0.62%)
Apr 10, 2013	6.280	6.500	6.270	6.490	799,754	+0.25(+4.01%)
Apr 09, 2013	6.200	6.280	6.150	6.240	742,313	+0.05(+0.81%)
Apr 08, 2013	6.050	6.190	5.940	6.190	893,486	+0.16(+2.65%)
Apr 05, 2013	5.900	6.040	5.870	6.030	1,263,101	+0.01(+0.17%)
Apr 04, 2013	6.150	6.150	6.000	6.020	1,158,046	-0.13(-2.11%)
Apr 03, 2013	6.380	6.450	6.150	6.150	984,385	-0.28(-4.35%)
Apr 02, 2013	6.410	6.440	6.371	6.430	799,610	+0.08(+1.26%)
Apr 01, 2013	6.400	6.470	6.300	6.350	997,796	-0.05(-0.78%)
Mar 28, 2013	6.360	6.470	6.310	6.400	2,995,956	-0.12(-1.84%)
Mar 27, 2013	6.450	6.600	6.420	6.520	1,009,992	-0.01(-0.15%)
Mar 26, 2013	6.440	6.580	6.420	6.530	1,080,326	+0.15(+2.35%)
Mar 25, 2013	6.530	6.570	6.260	6.380	1,350,432	-0.10(-1.54%)
Mar 22, 2013	6.580	6.640	6.410	6.480	1,066,172	-0.09(-1.37%)
Mar 21, 2013	6.900	6.910	6.550	6.570	1,755,142	-0.31(-4.51%)
Mar 20, 2013	6.600	6.945	6.560	6.880	2,009,481	+0.31(+4.72%)
Mar 19, 2013	6.700	6.760	6.530	6.570	1,206,347	-0.11(-1.65%)
Mar 18, 2013	6.700	6.780	6.400	6.680	1,677,733	-0.12(-1.76%)
Mar 15, 2013	6.860	6.870	6.720	6.800	3,017,113	-0.07(-1.02%)
Mar 14, 2013	6.830	6.980	6.730	6.870	1,641,385	+0.04(+0.59%)
Mar 13, 2013	6.970	6.980	6.760	6.830	3,912,971	+0.13(+1.94%)
Mar 12, 2013	6.970	6.990	6.700	6.700	1,325,176	-0.21(-3.04%)
Mar 11, 2013	6.650	6.940	6.640	6.910	1,681,941	+0.26(+3.91%)
Mar 08, 2013	6.680	6.740	6.610	6.650	1,546,788	-0.03(-0.45%)
Mar 07, 2013	6.650	6.720	6.600	6.680	1,323,309	+0.05(+0.75%)
Mar 06, 2013	6.540	6.750	6.540	6.630	3,006,247	+0.06(+0.91%)
Mar 05, 2013	6.450	6.605	6.450	6.570	2,682,194	+0.12(+1.86%)
Mar 04, 2013	6.420	6.450	6.350	6.450	1,102,752	+0.06(+0.94%)

Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates

More InvestorPlace Features