NYSE, FIG End of Day and Historical Stock Data [Fortress Investment Group]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NYSE, FIG: Fortress Investment Group

14 Aug 25 16:23

LAST: 76.31	CHANGE: 5.60	OPEN: 81.50	HIGH: 82.94	ASK: 7.98	VOLUME: 8M
LAST: 76.31	CHG(%): 6.84	PREV: 81.91	LOW: 76.00	BID: 7.97

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
14 Aug 25	81.50	82.94	76.00	76.31	8.11M
13 Aug 25	90.96	91.00	81.05	81.91	8.14M
12 Aug 25	84.00	90.69	83.91	87.36	10.47M
11 Aug 25	78.78	84.00	78.00	82.50	8.64M
08 Aug 25	82.54	82.60	78.00	78.11	7.35M
07 Aug 25	86.65	87.88	77.80	78.24	14.15M
06 Aug 25	76.90	91.49	76.65	90.32	28.7M
05 Aug 25	91.19	94.00	79.00	79.08	25.58M
04 Aug 25	113.92	114.29	88.60	88.60	39.71M
01 Aug 25	134.82	142.92	110.11	122.00	56.35M

COMPANY PROFILE

Name:	Fortress Investment Group
About:	Fortress Investment Group LLC (NYSE listed under the symbol ??FIG??) is a leading global alternative asset manager with approximately $33.2 billion in fee paying assets under management as of December 31, 2007. We raise, invest and manage private equity funds and hedge funds. We earn management fees based on the size of our funds, incentive income based on the performance of our funds, and investment income from our principal investments in those funds. Fortress was founded in 1998 as an asset-based investment management firm with a fundamental philosophy premised on alignment of interests with the investors in our funds. Our managed funds primarily employ absolute return strategies; we strive to have positive returns regardless of the performance of the markets. Investment performance is our cornerstone ? as an investment manager, we earn more if our investors earn more. In keeping with our fundamental philosophy, we invest capital in each of our businesses. ...
Sector:	Finance
Industry:	Investment Managers
CIK:	1380393

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Feb 09, 2007

Purchase Intraday History
for this symbol from Feb 09, 2007

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	19.77
PEG Ratio:	0.20
EPS Ratio:	0.40
DivYield:	4.60
PtB:	3.15
PtS:	1.81
EBITDA:	273.52M
Shares:	218.95M
Market Cap:	16.708B
52wk range:	5.00 - 8.05

TECHNICALS

MA5:	81.24
MA20:	7.84
MA50:	7.84
MA200:	7.95
Week High:	91.00
Week Low:	76.00
Month High:	7.90
Month Low:	7.79