U.S. Markets closed

Fortress Investment Group LLC (FIG)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
8.02+0.01 (+0.12%)
At close: 4:02PM EDT
People also watch
OZMBXAPOKKRLAZ
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 20178.018.028.008.028.02309,400
Jun 22, 20178.008.038.008.018.01617,800
Jun 21, 20178.008.027.998.028.02777,500
Jun 20, 20178.008.018.008.008.00415,700
Jun 19, 20178.008.018.008.018.01445,300
Jun 16, 20177.998.027.988.018.01929,900
Jun 15, 20177.988.007.987.997.99317,600
Jun 14, 20177.998.007.988.008.00499,100
Jun 13, 20178.008.007.988.008.001,610,900
Jun 12, 20177.988.007.988.008.00497,600
Jun 09, 20177.987.997.987.997.99540,200
Jun 08, 20177.998.007.987.987.981,172,700
Jun 07, 20177.998.007.987.987.98216,300
Jun 06, 20177.988.017.987.987.981,038,800
Jun 05, 20177.978.007.967.997.991,018,400
Jun 02, 20177.977.987.977.987.98534,400
Jun 01, 20177.967.977.957.967.96485,900
May 31, 20177.957.967.957.967.96689,100
May 30, 20177.957.967.957.957.95516,000
May 26, 20177.957.967.957.967.96826,300
May 25, 20177.967.967.957.957.95596,700
May 24, 20177.967.967.957.967.96538,600
May 23, 20177.967.967.957.957.95420,200
May 22, 20177.957.977.957.957.951,378,700
May 19, 20177.957.957.947.947.94549,500
May 18, 20177.957.967.947.967.96998,600
May 18, 20170.09 Dividend
May 17, 20178.038.048.038.047.951,582,400
May 16, 20178.038.048.038.047.95851,500
May 15, 20178.048.058.038.037.941,150,100
May 12, 20178.038.058.038.037.941,378,000
May 11, 20178.038.048.038.047.95855,100
May 10, 20178.048.048.038.047.95391,100
May 09, 20178.048.058.038.037.941,808,200
May 08, 20178.028.048.018.047.95942,000
May 05, 20178.048.048.018.017.921,946,000
May 04, 20178.048.048.028.027.931,714,600
May 03, 20178.038.048.038.047.951,118,800
May 02, 20178.048.058.038.037.941,935,400
May 01, 20178.038.048.038.047.951,199,300
Apr 28, 20178.038.058.038.047.952,292,000
Apr 27, 20178.038.048.028.037.942,488,400
Apr 26, 20178.008.038.008.037.942,341,500
Apr 25, 20177.987.997.977.987.891,631,000
Apr 24, 20177.998.007.977.987.892,616,200
Apr 21, 20177.988.007.977.987.892,565,200
Apr 20, 20177.988.007.987.997.901,412,100
Apr 19, 20177.987.997.977.987.892,363,600
Apr 18, 20177.977.987.977.987.89721,400
Apr 17, 20177.977.987.967.977.883,157,300
Apr 13, 20177.967.987.967.977.882,548,000
Apr 12, 20177.977.987.977.977.881,025,300
Apr 11, 20177.967.987.967.977.882,522,000
Apr 10, 20177.977.997.967.977.883,296,400
Apr 07, 20177.977.987.977.977.88222,700
Apr 06, 20177.977.987.967.987.891,808,800
Apr 05, 20177.967.977.967.967.873,027,300
Apr 04, 20177.967.987.957.977.882,724,600
Apr 03, 20177.957.987.947.977.883,400,300
Mar 31, 20177.937.957.927.957.863,481,700
Mar 30, 20177.937.967.937.937.842,658,500
Mar 29, 20177.937.957.937.937.842,443,900
Mar 28, 20177.947.957.937.947.851,458,200
Mar 27, 20177.967.977.947.957.863,254,700
Mar 24, 20177.967.977.957.977.881,629,900
Mar 23, 20177.957.987.947.967.873,190,800
Mar 22, 20177.947.967.947.957.862,930,400
Mar 21, 20177.957.977.947.947.852,358,500
Mar 20, 20177.967.977.957.967.871,836,300
Mar 17, 20177.967.987.967.977.881,892,200
Mar 16, 20177.957.987.957.977.882,476,000
Mar 15, 20177.967.977.957.957.862,086,600
Mar 14, 20177.947.987.947.967.874,727,600
Mar 13, 20177.947.957.937.957.862,348,600
Mar 13, 20170.09 Dividend
Mar 10, 20177.977.997.977.987.802,739,900
Mar 09, 20177.987.997.977.977.791,432,600
Mar 08, 20177.998.007.977.997.814,112,200
Mar 07, 20177.998.027.987.997.816,064,100
Mar 06, 20177.998.007.987.997.817,422,600
Mar 03, 20177.978.007.978.007.828,371,600
Mar 02, 20177.978.007.967.977.7912,981,700
Mar 01, 20177.987.987.967.977.7910,773,300
Feb 28, 20177.987.997.977.987.804,023,800
Feb 27, 20177.977.987.977.987.803,927,600
Feb 24, 20177.997.997.967.977.794,834,300
Feb 23, 20177.987.997.987.987.803,042,900
Feb 22, 20177.987.997.987.997.815,248,800
Feb 21, 20177.997.997.987.987.805,344,500
Feb 17, 20177.977.997.977.997.816,414,000
Feb 16, 20177.988.007.967.977.7936,787,000
Feb 15, 20176.218.056.217.997.81151,448,000
Feb 14, 20175.856.365.796.216.078,547,300
Feb 13, 20175.965.975.825.835.70803,000
Feb 10, 20175.885.965.825.925.791,211,100
Feb 09, 20175.875.925.815.855.721,273,400
Feb 08, 20175.905.975.735.855.721,279,900
Feb 07, 20175.926.005.875.915.781,535,800
Feb 06, 20175.925.975.875.905.77686,300
Feb 03, 20175.906.035.855.915.782,017,500
*Close price adjusted for dividends and splits.
Loading more data...