HPC Market Watch

FORTRESS INVEST-A (NY: FIG)
4.810 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:04 PM EDT, May 3, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 03, 2016 4.950 4.950 4.795 4.810 603,925 -0.15(-3.02%)
May 02, 2016 5.010 5.050 4.920 4.960 692,835 -0.01(-0.20%)
Apr 29, 2016 4.950 5.010 4.920 4.970 364,429 +0.02(+0.40%)
Apr 28, 2016 5.140 5.180 4.910 4.950 523,491 -0.24(-4.62%)
Apr 27, 2016 5.100 5.200 5.050 5.190 224,570 +0.07(+1.37%)
Apr 26, 2016 5.210 5.296 5.030 5.120 770,757 -0.07(-1.35%)
Apr 25, 2016 5.240 5.280 5.150 5.190 470,500 -0.04(-0.76%)
Apr 22, 2016 5.300 5.390 5.210 5.230 431,482 -0.10(-1.88%)
Apr 21, 2016 5.360 5.410 5.200 5.330 846,143 -0.03(-0.56%)
Apr 20, 2016 5.280 5.420 5.220 5.360 1,109,199 +0.09(+1.71%)
Apr 19, 2016 5.300 5.330 5.220 5.270 605,623 -0.01(-0.19%)
Apr 18, 2016 5.290 5.340 5.220 5.280 796,701 +0.13(+2.52%)
Apr 15, 2016 5.020 5.160 5.015 5.150 584,084 +0.14(+2.79%)
Apr 14, 2016 5.100 5.100 4.980 5.010 437,747 -0.05(-0.99%)
Apr 13, 2016 4.750 5.120 4.705 5.060 1,386,214 +0.34(+7.20%)
Apr 12, 2016 4.630 4.730 4.550 4.720 789,741 +0.12(+2.61%)
Apr 11, 2016 4.620 4.680 4.550 4.600 490,322 +0.02(+0.44%)
Apr 08, 2016 4.630 4.730 4.520 4.580 571,302 -0.02(-0.43%)
Apr 07, 2016 4.640 4.710 4.550 4.600 500,671 -0.03(-0.65%)
Apr 06, 2016 4.670 4.730 4.590 4.630 412,598 -0.02(-0.43%)
Apr 05, 2016 4.760 4.790 4.640 4.650 444,279 -0.12(-2.52%)
Apr 04, 2016 4.760 4.819 4.730 4.770 431,955 -0.01(-0.21%)
Apr 01, 2016 4.750 4.790 4.700 4.780 603,225 +0.00(+0.00%)
Mar 31, 2016 4.760 4.840 4.750 4.780 731,417 +0.01(+0.21%)
Mar 30, 2016 4.790 4.890 4.750 4.770 680,146 +0.03(+0.63%)
Mar 29, 2016 4.690 4.755 4.540 4.740 490,705 +0.05(+1.07%)
Mar 28, 2016 4.650 4.710 4.580 4.690 363,723 +0.05(+1.08%)
Mar 24, 2016 4.640 4.640 4.640 0 -0.02(-0.43%)
Mar 23, 2016 4.770 4.810 4.620 4.660 673,490 -0.15(-3.12%)
Mar 22, 2016 4.900 4.920 4.780 4.810 1,095,489 -0.09(-1.84%)
Mar 21, 2016 4.810 4.960 4.778 4.900 735,248 +0.12(+2.51%)
Mar 18, 2016 4.840 4.930 4.720 4.780 705,558 -0.03(-0.62%)
Mar 17, 2016 4.630 4.830 4.630 4.810 615,175 +0.19(+4.11%)
Mar 16, 2016 4.540 4.660 4.530 4.620 600,334 +0.04(+0.87%)
Mar 15, 2016 4.690 4.720 4.570 4.580 1,892,427 -0.14(-2.97%)
Mar 14, 2016 4.820 5.000 4.710 4.720 2,048,767 -0.13(-2.68%)
Mar 11, 2016 4.800 4.870 4.740 4.850 1,627,135 +0.09(+1.89%)
Mar 10, 2016 4.900 4.900 4.740 4.760 1,604,378 -0.09(-1.86%)
Mar 09, 2016 4.950 4.980 4.800 4.850 306,880 -0.03(-0.61%)
Mar 08, 2016 5.000 5.050 4.870 4.880 1,061,109 -0.14(-2.79%)
Mar 07, 2016 4.800 5.110 4.800 5.020 1,424,803 +0.27(+5.68%)
Mar 04, 2016 4.770 4.850 4.740 4.750 3,260,966 +0.00(+0.00%)
Mar 03, 2016 4.760 4.800 4.715 4.750 1,906,473 +0.00(+0.00%)
Mar 02, 2016 4.770 4.800 4.700 4.750 1,363,998 -0.03(-0.63%)
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