Fortress Investment Group (FIG)

3.12 -0.01  -0.32%  May 29, 1:31PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Fortress Investment Group Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 3.10 3.13 3.07 3.13 584750
May 24, 2012 3.10 3.13 3.04 3.11 889628
May 23, 2012 3.01 3.11 2.96 3.07 562563
May 22, 2012 3.02 3.12 3.00 3.04 1108464
May 21, 2012 2.94 3.02 2.86 3.02 1166157
May 18, 2012 3.02 3.05 2.88 2.89 1797173
May 17, 2012 3.11 3.20 2.96 3.03 2234594
May 16, 2012 3.36 3.39 3.11 3.12 1882616
May 15, 2012 3.35 3.39 3.31 3.35 971198
May 14, 2012 3.31 3.38 3.30 3.36 586842
May 11, 2012 3.40 3.47 3.40 3.40 504143
May 10, 2012 3.49 3.51 3.35 3.46 777588
May 9, 2012 3.35 3.45 3.30 3.43 799207
May 8, 2012 3.39 3.430 3.31 3.40 1854520
May 7, 2012 3.47 3.50 3.42 3.46 413060
May 4, 2012 3.60 3.60 3.35 3.47 1415927
May 3, 2012 3.70 3.76 3.55 3.62 1141884
May 2, 2012 3.70 3.70 3.55 3.64 581883
May 1, 2012 3.59 3.75 3.57 3.73 916055
April 30, 2012 3.70 3.70 3.530 3.58 916449
April 27, 2012 3.70 3.70 3.55 3.70 896728
April 26, 2012 3.53 3.72 3.51 3.66 822575
April 25, 2012 3.62 3.655 3.52 3.52 1063085
April 24, 2012 3.56 3.62 3.51 3.57 334155
April 23, 2012 3.52 3.58 3.41 3.58 678165
April 20, 2012 3.62 3.66 3.52 3.58 708451
April 19, 2012 3.62 3.65 3.51 3.62 704109
April 18, 2012 3.65 3.67 3.58 3.62 477250
April 17, 2012 3.64 3.73 3.60 3.68 316397
April 16, 2012 3.67 3.70 3.57 3.60 357525
April 13, 2012 3.73 3.75 3.62 3.62 290665
April 12, 2012 3.70 3.80 3.69 3.75 314331
April 11, 2012 3.61 3.73 3.54 3.66 547074
April 10, 2012 3.74 3.76 3.57 3.61 841634
April 9, 2012 3.70 3.76 3.66 3.70 515760
April 5, 2012 3.73 3.83 3.66 3.78 412241
April 4, 2012 3.73 3.799 3.71 3.75 558943
April 3, 2012 3.68 3.86 3.68 3.78 1044255
April 2, 2012 3.60 3.85 3.60 3.66 3158058
March 30, 2012 3.50 3.62 3.40 3.56 1066318
March 29, 2012 3.55 3.58 3.45 3.46 3197155
March 28, 2012 3.69 3.73 3.63 3.66 544727
March 27, 2012 3.79 3.80 3.64 3.69 817151
March 26, 2012 3.75 3.80 3.709 3.79 1128813
March 23, 2012 3.81 3.81 3.67 3.71 141667
March 22, 2012 3.89 3.89 3.70 3.83 1442654
March 21, 2012 4.01 4.01 3.86 3.95 578584
March 20, 2012 3.95 4.00 3.86 3.96 527331
March 19, 2012 4.00 4.07 3.94 4.00 759205
March 16, 2012 4.10 4.10 3.92 4.00 818356
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

FIG News

HIGH $CALL VOLU $LQD 3531% $TSS 3486% $FIG 847% $MLM 643% $QSII 628% $AAP 556% $ABV 501% $WY 499% $MXIM 443% $GR 431%
about 12 days ago by livevol_pro
$FIG Downside Blowoff - 15 Minute Up Reversal - Green bar after 4 red bars
about 13 days ago by TradeIdeasQuant
Man Plc Worst as Private Funds Fail Public Owners: Riskless Return. $CG $JNS $BEN $FIG $BX $KKR http://stks.co/3r96
about 13 days ago by journalistjosh
[$$] The Big Number
May 14, 10:54PM The Wall Street Journal
Fortress earnings down but beat expectations
May 03, 4:38PM Financial Times
$FIG filed latest Quarterly Report http://stks.co/3eDe
about 26 days ago by MarketBrief
Fortress Investment (FIG) Tops Q1 EPS by 1c
May 03, 8:57AM Street Insider
$FIG forms bullish "Bottom Triangle" chart pattern. http://stks.co/3cGG
about 28 days ago by RecogniaEvents
RT @eyeonequities: When it comes to Carlyle Group’s upcoming IPO, it's buyer beware, writes our David Milstead $BX $FIG http://stks.co/3beU
about 28 days ago by fxdibs4pips
When it comes to Carlyle Group’s upcoming IPO, it's buyer beware, writes our David Milstead $BX $FIG http://stks.co/3agb
about 29 days ago by eyeonequities
$FIG http://stks.co/3aLl Hate to see this caveat emptor nonsense dropped on J6P at the top.
about 29 days ago by Xiphos_Trading
$FIG forms bullish "Symmetrical Continuation Triangle" chart pattern. http://stks.co/3XoR
about 33 days ago by RecogniaEvents
$FIG Long here
about 33 days ago by NYZ93
$CG $BX $FIG $APO $KKR Rubenstein Said to Tell Investors Private-Equity Shares Can Rise. http://stks.co/3X4Y
about 33 days ago by journalistjosh
$FIG forms bullish "Symmetrical Continuation Triangle" chart pattern. http://stks.co/3Ke4
about 47 days ago by RecogniaEvents
Stocks up in post-hour trading: $AVII $DSS $PZG $PTM $QPSA $DK $RTK $TVIX $ALJ $IPG $FIG $NUS $THLD $AWI $LIVE $AHGP $APEI $TXI $DGSE
about 57 days ago by abubnic
HIGH $CALL VOLU $NYT 10711% $DDR 5019% $GPN 1902% $FIG 1536% $AVP 1143% $TK 712% $DPZ 525% $TRN 511% $OKE 483% $ALTR 404%
about 57 days ago by livevol_pro
HIGH $CALL VOLU $NYT 10711% $GPN 1619% $FIG 1486% $AVP 883% $TK 703% $TRN 483% $OKE 482% $DPZ 461% $TJX 282% $RDC 280%
about 57 days ago by livevol_pro
HIGH $CALL VOLU $FIG 1428% $AVP 491% $OKE 482% $TRN 466% $DPZ 308% $WLP 242% $TJX 242% $APC 202% $KSS 157% $TWC 148%
about 57 days ago by livevol_pro
RT @specialsin New post: Insider Weekends http://stks.co/3AN4 Buys: $FIG $JBSS $OPK $SD $PZG || Sells: $EXPR $ACN $WNR $MAC $TOL
about 59 days ago by eddyhooks
HIGH $PUT VOLU $TSS 7488% $IMGN 2843% $GPN 2232% $FINL 1587% $BLL 1552% $AWI 1387% $FIG 1092% $FDO 1088% $MHP 940% $INVN 896%
about 60 days ago by livevol_pro
HIGH $PUT VOLU $TSS 6553% $IMGN 2794% $GPN 2232% $FINL 1499% $AWI 1367% $FIG 786% $IVN 657% $FDO 595% $RTN 561% $LO 549%
about 60 days ago by livevol_pro
$FIG why do I even own this pos...
about 67 days ago by NYZ93
$FIG http://stks.co/2zkw daily weekly and 120 min. Note: bouncing off trendline support on the daily
about 69 days ago by chartingwallstreet
RT @alphatrends here are some ideas I have my eye on today $CTCM $CYOU $EBIX $FIG $MCP $QLGC $VVUS
about 69 days ago by oa92000
RT @alphatrends here are some ideas I have my eye on today $CTCM $CYOU $EBIX $FIG $MCP $QLGC $VVUS
about 69 days ago by StockTwits
here are some ideas I have my eye on today $CTCM $CYOU $EBIX $FIG $MCP $QLGC $VVUS
about 69 days ago by alphatrends
$FIG looks ripe for picking on this low volume pullback
about 71 days ago by mktmorph
$FIG edit, im a dumbass... Yesterday's close was +8%
about 74 days ago by NYZ93
$FIG up 8% pre market?
about 74 days ago by NYZ93
$FIG - impressive breakout on big volume - - look to add if we get a lower volume pullback
about 75 days ago by mktmorph
$FIG $ALLY Fortress Said to Be in Talks to Pay $1 Billion for ResCap Assets. http://stks.co/2stV
about 75 days ago by journalistjosh

Recent Quotes

Symbol Price Chg Chg % Market Cap
FIG 3.12 -0.01 -0.32% 1.552B
FBP 3.90 +0.26 +7.14% 747.29M
FBNC 9.38 +0.17 +1.85% 155.93M
FBN 1.28 +0.01 +0.79% 71.59M
FBMS 9.00 +0.00 +0.00% 27.63M
FBMI 9.91 -0.19 -1.88% 78.29M
FBM 20.62 +0.38 +1.88%
FBIZ 22.12 +0.12 +0.55% 57.51M
FBHS 22.95 +0.35 +1.55% 3.581B
FBC 0.7636 +0.00 +0.46% 423.35M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close