HPC Market Watch

FORTRESS INVESTMENT GROUP LLC (NY: FIG)
4.400 USD  +0.390 (+9.73%)
Official Closing Price  /  Updated: 6:40 PM EST, Feb 5, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 05, 2016 4.320 4.460 4.280 4.400 2,931,024 +0.39(+9.73%)
Feb 04, 2016 4.010 4.050 3.920 4.010 1,120,581 +0.00(+0.00%)
Feb 03, 2016 4.030 4.040 3.875 4.010 2,466,726 +0.00(+0.00%)
Feb 02, 2016 4.180 4.248 3.990 4.010 3,188,067 -0.20(-4.75%)
Feb 01, 2016 4.190 4.210 4.110 4.210 845,206 -0.01(-0.24%)
Jan 29, 2016 4.230 4.310 4.160 4.220 1,246,301 +0.00(+0.00%)
Jan 28, 2016 4.300 4.360 4.205 4.220 636,880 -0.06(-1.40%)
Jan 27, 2016 4.300 4.360 4.205 4.280 940,663 -0.04(-0.93%)
Jan 26, 2016 4.300 4.360 4.250 4.320 739,830 +0.05(+1.17%)
Jan 25, 2016 4.320 4.320 4.220 4.270 1,011,110 -0.09(-2.06%)
Jan 22, 2016 4.350 4.490 4.300 4.360 653,471 +0.09(+2.11%)
Jan 21, 2016 4.210 4.320 4.170 4.270 1,285,435 +0.07(+1.67%)
Jan 20, 2016 4.260 4.290 4.180 4.200 2,501,649 -0.11(-2.55%)
Jan 19, 2016 4.380 4.500 4.270 4.310 1,304,563 -0.04(-0.92%)
Jan 15, 2016 4.350 4.350 4.350 0 +0.02(+0.46%)
Jan 14, 2016 4.140 4.400 4.020 4.330 1,695,489 +0.26(+6.39%)
Jan 13, 2016 4.500 4.620 4.035 4.070 3,009,915 -0.40(-8.95%)
Jan 12, 2016 4.590 4.660 4.365 4.470 3,280,296 -0.09(-1.97%)
Jan 11, 2016 4.700 4.755 4.450 4.560 2,815,638 -0.09(-1.94%)
Jan 08, 2016 4.900 4.920 4.640 4.650 2,150,202 -0.17(-3.53%)
Jan 07, 2016 4.770 4.920 4.770 4.820 1,675,310 +0.05(+1.05%)
Jan 06, 2016 5.050 5.075 4.760 4.770 5,742,802 -0.30(-5.92%)
Jan 05, 2016 5.070 5.135 5.020 5.070 16,887,225 +0.02(+0.40%)
Jan 04, 2016 5.030 5.070 4.950 5.050 626,113 -0.04(-0.79%)
Dec 31, 2015 5.090 5.090 5.090 0 +0.01(+0.20%)
Dec 30, 2015 5.050 5.100 4.970 5.080 888,509 +0.02(+0.40%)
Dec 29, 2015 5.100 5.140 4.975 5.060 546,184 -0.02(-0.39%)
Dec 28, 2015 5.190 5.200 4.980 5.080 1,102,969 -0.15(-2.87%)
Dec 24, 2015 5.230 5.230 5.230 0 -0.06(-1.13%)
Dec 23, 2015 5.250 5.300 5.190 5.290 782,023 +0.05(+0.95%)
Dec 22, 2015 5.200 5.245 5.100 5.240 967,229 +0.03(+0.58%)
Dec 21, 2015 5.130 5.240 5.080 5.210 2,823,646 +0.10(+1.96%)
Dec 18, 2015 5.100 5.130 5.060 5.110 961,022 +0.03(+0.59%)
Dec 17, 2015 5.170 5.170 5.035 5.080 1,281,718 -0.09(-1.74%)
Dec 16, 2015 5.090 5.190 4.980 5.170 1,841,671 +0.13(+2.58%)
Dec 15, 2015 4.800 5.130 4.800 5.040 2,185,127 +0.25(+5.22%)
Dec 14, 2015 4.970 5.020 4.770 4.790 1,522,983 -0.20(-4.01%)
Dec 11, 2015 5.050 5.110 4.950 4.990 1,480,087 -0.12(-2.35%)
Dec 10, 2015 5.130 5.220 5.100 5.110 667,241 -0.03(-0.58%)
Dec 09, 2015 5.100 5.230 5.100 5.140 1,045,301 +0.04(+0.78%)
Dec 08, 2015 5.270 5.270 5.090 5.100 1,057,562 -0.24(-4.49%)
Dec 07, 2015 5.170 5.340 5.110 5.340 1,110,216 +0.17(+3.29%)
Dec 04, 2015 5.210 5.220 5.130 5.170 588,024 -0.04(-0.77%)
Dec 03, 2015 5.300 5.329 5.070 5.210 1,480,035 -0.03(-0.57%)
Dec 02, 2015 5.330 5.401 5.230 5.240 827,809 -0.10(-1.87%)
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 Six Financial
Postage Rates Bots go here

Share This