F&G Annuities & Life Inc (NY: FG )

40.55 +0.46 (+1.15%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 8.778 8.841 8.749 8.759 258,189 -0.06(-0.65%)
Nov 27, 2019 8.807 8.965 8.797 8.817 602,060 +0.00(+0.00%)
Nov 26, 2019 8.749 8.817 8.740 8.817 664,384 +0.02(+0.22%)
Nov 25, 2019 8.749 8.817 8.730 8.797 1,145,139 +0.05(+0.55%)
Nov 22, 2019 8.845 8.865 8.682 8.749 599,454 -0.05(-0.55%)
Nov 21, 2019 8.826 8.845 8.721 8.797 553,117 +0.00(+0.00%)
Nov 20, 2019 8.740 8.850 8.702 8.797 550,556 +0.02(+0.22%)
Nov 19, 2019 8.759 8.845 8.692 8.778 614,537 +0.06(+0.66%)
Nov 18, 2019 8.750 8.773 8.635 8.721 676,061 -0.07(-0.76%)
Nov 15, 2019 9.027 9.075 8.740 8.788 1,215,242 -0.20(-2.24%)
Nov 14, 2019 8.932 9.008 8.836 8.989 851,250 +0.09(+0.97%)
Nov 13, 2019 8.797 8.941 8.750 8.903 1,103,441 +0.03(+0.32%)
Nov 12, 2019 8.769 8.922 8.754 8.874 794,697 +0.08(+0.87%)
Nov 11, 2019 8.845 8.879 8.721 8.797 779,584 -0.13(-1.50%)
Nov 08, 2019 8.807 8.951 8.750 8.932 1,266,582 +0.16(+1.86%)
Nov 07, 2019 8.797 8.922 8.577 8.769 1,841,924 +0.08(+0.88%)
Nov 06, 2019 8.625 8.788 8.587 8.692 1,239,766 +0.01(+0.11%)
Nov 05, 2019 8.711 8.740 8.596 8.682 1,015,530 -0.04(-0.44%)
Nov 04, 2019 8.663 8.865 8.567 8.721 2,703,560 +0.17(+2.02%)
Nov 01, 2019 8.654 8.668 8.520 8.548 1,919,804 -0.11(-1.22%)
Oct 31, 2019 8.865 8.888 8.395 8.654 29,479,088 -0.35(-3.94%)
Oct 30, 2019 8.960 9.104 8.845 9.008 5,247,813 +0.06(+0.64%)
Oct 29, 2019 9.334 9.459 8.740 8.951 12,298,041 +0.65(+7.85%)
Oct 28, 2019 8.261 8.395 8.213 8.299 469,733 +0.10(+1.17%)
Oct 25, 2019 8.175 8.280 8.175 8.203 354,263 +0.02(+0.23%)
Oct 24, 2019 8.299 8.309 8.146 8.184 318,470 -0.10(-1.16%)
Oct 23, 2019 8.280 8.318 8.242 8.280 238,526 -0.01(-0.12%)
Oct 22, 2019 8.251 8.309 8.203 8.290 302,032 +0.04(+0.46%)
Oct 21, 2019 8.203 8.385 8.194 8.251 453,447 +0.07(+0.82%)
Oct 18, 2019 8.146 8.203 8.136 8.184 346,541 +0.00(+0.00%)
Oct 17, 2019 8.203 8.213 8.146 8.184 393,916 +0.04(+0.47%)
Oct 16, 2019 8.107 8.184 8.088 8.146 535,937 +0.00(+0.00%)
Oct 15, 2019 8.107 8.175 8.088 8.146 426,437 +0.06(+0.71%)
Oct 14, 2019 8.031 8.153 8.021 8.088 471,605 +0.00(+0.00%)
Oct 11, 2019 8.060 8.175 8.060 8.088 585,186 +0.15(+1.93%)
Oct 10, 2019 7.897 8.098 7.897 7.935 590,903 +0.02(+0.24%)
Oct 09, 2019 7.964 8.036 7.916 7.916 759,290 +0.01(+0.12%)
Oct 08, 2019 7.945 8.064 7.897 7.906 683,011 -0.15(-1.90%)
Oct 07, 2019 8.002 8.165 7.992 8.060 887,903 +0.00(+0.00%)
Oct 04, 2019 7.820 8.064 7.791 8.060 935,484 +0.23(+2.94%)
Oct 03, 2019 7.695 7.849 7.590 7.830 1,320,257 +0.09(+1.11%)
Oct 02, 2019 7.590 7.816 7.561 7.743 1,888,341 +0.17(+2.28%)
Oct 01, 2019 7.647 7.762 7.523 7.571 935,671 -0.08(-1.00%)
Sep 30, 2019 7.695 7.705 7.647 7.647 538,906 -0.01(-0.13%)
Sep 27, 2019 7.743 7.758 7.647 7.657 567,029 -0.01(-0.13%)
Sep 26, 2019 7.667 7.705 7.638 7.667 335,256 -0.01(-0.12%)
Sep 25, 2019 7.638 7.715 7.609 7.676 661,214 +0.02(+0.25%)
Sep 24, 2019 7.715 7.772 7.619 7.657 585,931 -0.06(-0.75%)
Sep 23, 2019 7.667 7.762 7.628 7.715 406,149 +0.04(+0.50%)
Sep 20, 2019 7.686 7.729 7.542 7.676 2,771,183 +0.01(+0.12%)
Sep 19, 2019 7.715 7.791 7.667 7.667 619,600 -0.05(-0.62%)
Sep 18, 2019 7.724 7.753 7.638 7.715 656,581 -0.01(-0.12%)
Sep 17, 2019 7.638 7.734 7.628 7.724 449,850 +0.03(+0.37%)
Sep 16, 2019 7.839 7.897 7.667 7.695 528,367 -0.23(-2.90%)
Sep 13, 2019 7.954 8.040 7.810 7.925 525,186 +0.00(+0.00%)
Sep 12, 2019 7.839 7.935 7.705 7.925 922,024 +0.10(+1.22%)
Sep 11, 2019 7.810 7.839 7.676 7.830 731,541 +0.07(+0.86%)
Sep 10, 2019 7.762 7.810 7.657 7.762 628,565 +0.02(+0.25%)
Sep 09, 2019 7.753 7.806 7.667 7.743 684,824 +0.04(+0.50%)
Sep 06, 2019 7.782 7.815 7.695 7.705 307,828 -0.05(-0.62%)
Sep 05, 2019 7.753 7.853 7.715 7.753 447,630 +0.12(+1.63%)
Sep 04, 2019 7.686 7.724 7.590 7.628 679,571 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.