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

40.55 +0.46 (+1.15%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 01, 2020 8.088 8.088 8.088 0 +0.05(+0.60%)
May 29, 2020 7.481 8.040 7.462 8.040 20,124,856 +0.56(+7.47%)
May 28, 2020 7.838 7.934 7.394 7.481 6,099,246 -0.68(-8.38%)
May 27, 2020 7.867 8.228 7.789 8.165 4,153,986 +0.53(+6.94%)
May 26, 2020 8.917 9.978 7.558 7.635 14,299,224 -2.55(-25.07%)
May 22, 2020 10.28 10.28 10.15 10.19 7,883,351 -0.07(-0.66%)
May 21, 2020 10.20 10.28 10.18 10.26 9,741,935 +0.06(+0.57%)
May 20, 2020 10.15 10.23 10.11 10.20 9,209,912 +0.12(+1.15%)
May 19, 2020 10.13 10.17 10.06 10.08 6,238,320 -0.05(-0.48%)
May 18, 2020 10.03 10.17 10.02 10.13 6,443,988 +0.20(+2.04%)
May 15, 2020 9.872 9.939 9.834 9.930 4,237,865 +0.04(+0.39%)
May 14, 2020 9.776 9.915 9.737 9.891 4,149,210 +0.08(+0.79%)
May 13, 2020 9.891 9.959 9.790 9.814 4,686,035 -0.10(-0.97%)
May 12, 2020 9.930 9.988 9.891 9.911 3,628,898 -0.02(-0.19%)
May 11, 2020 9.939 9.978 9.838 9.930 3,944,622 -0.04(-0.39%)
May 08, 2020 9.949 9.988 9.862 9.968 4,931,647 +0.10(+0.98%)
May 07, 2020 9.776 9.901 9.756 9.872 4,328,052 +0.09(+0.89%)
May 06, 2020 9.862 9.915 9.756 9.785 4,031,442 -0.05(-0.49%)
May 05, 2020 9.911 9.949 9.795 9.834 5,635,924 +0.02(+0.20%)
May 04, 2020 9.728 9.891 9.728 9.814 3,458,625 -0.08(-0.78%)
May 01, 2020 9.920 9.949 9.805 9.891 5,066,313 -0.11(-1.06%)
Apr 30, 2020 10.05 10.07 9.954 9.997 4,844,595 -0.13(-1.33%)
Apr 29, 2020 10.21 10.25 10.12 10.13 3,876,743 +0.07(+0.67%)
Apr 28, 2020 10.03 10.08 9.978 10.06 2,231,531 +0.13(+1.36%)
Apr 27, 2020 9.901 9.978 9.872 9.930 1,520,647 +0.06(+0.59%)
Apr 24, 2020 9.756 9.920 9.728 9.872 3,866,989 +0.13(+1.38%)
Apr 23, 2020 9.564 9.814 9.564 9.737 3,898,588 +0.16(+1.71%)
Apr 22, 2020 9.679 9.679 9.511 9.573 2,301,053 +0.03(+0.30%)
Apr 21, 2020 9.439 9.622 9.439 9.545 2,736,280 -0.02(-0.20%)
Apr 20, 2020 9.679 9.737 9.540 9.564 2,010,428 -0.22(-2.26%)
Apr 17, 2020 9.747 9.805 9.651 9.785 2,843,551 +0.17(+1.80%)
Apr 16, 2020 9.583 9.631 9.525 9.612 3,394,783 +0.03(+0.30%)
Apr 15, 2020 9.487 9.785 9.294 9.583 3,480,605 -0.17(-1.78%)
Apr 14, 2020 9.805 9.834 9.728 9.756 3,206,143 +0.06(+0.60%)
Apr 13, 2020 9.824 9.824 9.626 9.699 3,107,293 -0.17(-1.76%)
Apr 09, 2020 9.891 10.02 9.795 9.872 5,661,769 +0.15(+1.59%)
Apr 08, 2020 9.641 9.766 9.612 9.718 2,284,531 +0.15(+1.61%)
Apr 07, 2020 9.506 9.708 9.496 9.564 3,126,328 +0.15(+1.64%)
Apr 06, 2020 9.496 9.525 9.280 9.410 2,553,724 +0.15(+1.67%)
Apr 03, 2020 9.294 9.429 9.121 9.256 13,971,581 -0.08(-0.83%)
Apr 02, 2020 9.217 9.564 9.217 9.333 6,198,079 +0.07(+0.73%)
Apr 01, 2020 9.140 9.342 9.063 9.265 4,189,045 -0.17(-1.84%)
Mar 31, 2020 9.227 9.631 9.169 9.439 3,661,411 +0.09(+0.93%)
Mar 30, 2020 9.207 9.376 9.053 9.352 3,411,112 +0.19(+2.10%)
Mar 27, 2020 9.034 9.400 9.034 9.159 3,715,815 -0.13(-1.35%)
Mar 26, 2020 8.986 9.381 8.986 9.285 6,909,581 +0.43(+4.90%)
Mar 25, 2020 8.716 9.169 8.350 8.851 9,293,634 +0.17(+2.00%)
Mar 24, 2020 8.331 8.813 8.138 8.678 6,041,557 +0.65(+8.03%)
Mar 23, 2020 8.341 8.418 7.835 8.032 2,976,673 -0.16(-2.00%)
Mar 20, 2020 9.188 9.246 8.187 8.196 5,350,595 -0.99(-10.80%)
Mar 19, 2020 8.504 9.410 8.321 9.188 2,728,309 +0.62(+7.19%)
Mar 18, 2020 9.236 9.419 8.418 8.572 2,741,502 -0.94(-9.92%)
Mar 17, 2020 9.583 9.651 8.822 9.516 5,680,033 -0.01(-0.10%)
Mar 16, 2020 9.988 10.25 9.496 9.525 5,466,371 -0.94(-9.02%)
Mar 13, 2020 10.57 10.74 10.12 10.47 4,521,524 +0.11(+1.02%)
Mar 12, 2020 10.43 10.80 9.940 10.36 3,364,948 -0.41(-3.84%)
Mar 11, 2020 10.77 11.03 10.64 10.78 1,833,769 -0.13(-1.23%)
Mar 10, 2020 10.90 10.98 10.74 10.91 3,310,802 +0.23(+2.16%)
Mar 09, 2020 11.01 11.03 10.59 10.68 3,441,391 -0.64(-5.61%)
Mar 06, 2020 11.24 11.37 11.19 11.32 3,538,127 -0.05(-0.42%)
Mar 05, 2020 11.33 11.49 11.33 11.36 2,390,903 -0.12(-1.01%)
Mar 04, 2020 11.29 11.49 11.24 11.48 1,752,234 +0.30(+2.67%)
Mar 03, 2020 11.29 11.34 11.13 11.18 3,324,831 -0.12(-1.02%)
Mar 02, 2020 11.02 11.32 11.02 11.30 2,879,720 +0.29(+2.62%)
Feb 28, 2020 11.01 11.07 10.91 11.01 4,208,963 -0.11(-0.95%)
Feb 27, 2020 11.26 11.29 11.11 11.11 2,694,155 -0.17(-1.53%)
Feb 26, 2020 11.45 11.47 11.27 11.29 2,945,847 -0.11(-0.93%)
Feb 25, 2020 11.53 11.55 11.38 11.39 2,217,527 -0.13(-1.17%)
Feb 24, 2020 11.38 11.56 11.35 11.53 3,510,884 +0.04(+0.33%)
Feb 21, 2020 11.61 11.62 11.49 11.49 1,722,661 -0.12(-0.99%)
Feb 20, 2020 11.59 11.64 11.58 11.60 2,808,197 +0.02(+0.17%)
Feb 19, 2020 11.63 11.63 11.56 11.59 3,732,237 -0.02(-0.17%)
Feb 18, 2020 11.59 11.73 11.59 11.60 2,465,683 -0.03(-0.25%)
Feb 14, 2020 11.63 11.67 11.54 11.63 3,154,540 +0.03(+0.25%)
Feb 13, 2020 11.60 11.68 11.59 11.60 2,202,016 +0.01(+0.08%)
Feb 12, 2020 11.72 11.72 11.59 11.59 2,843,700 -0.09(-0.74%)
Feb 11, 2020 11.74 11.78 11.66 11.68 4,226,866 -0.03(-0.25%)
Feb 10, 2020 11.78 11.83 11.69 11.71 6,852,057 +0.01(+0.08%)
Feb 07, 2020 11.82 11.86 11.62 11.70 40,988,760 +0.01(+0.08%)
Feb 06, 2020 9.892 11.99 9.824 11.69 4,962,866 +1.90(+19.35%)
Feb 05, 2020 9.622 9.796 9.589 9.796 1,157,276 +0.25(+2.62%)
Feb 04, 2020 9.719 9.757 9.488 9.545 1,157,132 -0.03(-0.30%)
Feb 03, 2020 9.324 9.699 9.324 9.574 1,623,034 +0.29(+3.11%)
Jan 31, 2020 9.276 9.324 9.151 9.286 948,731 -0.09(-0.92%)
Jan 30, 2020 9.093 9.387 9.074 9.372 579,417 +0.18(+1.99%)
Jan 29, 2020 9.209 9.281 9.045 9.189 678,764 -0.01(-0.10%)
Jan 28, 2020 8.997 9.286 8.958 9.199 1,389,866 +0.28(+3.13%)
Jan 27, 2020 8.920 8.958 8.872 8.920 701,633 -0.15(-1.70%)
Jan 24, 2020 9.218 9.233 9.055 9.074 643,192 -0.14(-1.57%)
Jan 23, 2020 9.363 9.449 9.151 9.218 1,072,255 -0.16(-1.74%)
Jan 22, 2020 9.545 9.545 9.257 9.382 591,266 -0.13(-1.32%)
Jan 21, 2020 9.574 9.603 9.478 9.507 553,278 -0.11(-1.10%)
Jan 17, 2020 9.603 9.719 9.574 9.613 662,626 +0.02(+0.20%)
Jan 16, 2020 9.536 9.618 9.516 9.593 570,661 +0.14(+1.53%)
Jan 15, 2020 9.545 9.584 9.406 9.449 1,087,605 -0.14(-1.50%)
Jan 14, 2020 9.632 9.670 9.565 9.593 710,690 -0.02(-0.20%)
Jan 13, 2020 9.719 9.719 9.574 9.613 562,651 -0.09(-0.89%)
Jan 10, 2020 9.670 9.767 9.613 9.699 993,835 +0.03(+0.30%)
Jan 09, 2020 9.719 9.796 9.603 9.670 1,491,406 +0.04(+0.40%)
Jan 08, 2020 9.536 9.666 9.391 9.632 1,987,675 -0.17(-1.77%)
Jan 07, 2020 9.613 9.834 9.593 9.805 1,070,168 +0.16(+1.70%)
Jan 06, 2020 9.873 9.902 9.565 9.642 1,390,695 -0.35(-3.47%)
Jan 03, 2020 9.940 10.06 9.911 9.988 990,093 -0.10(-0.95%)
Jan 02, 2020 10.21 10.27 9.998 10.08 1,538,109 -0.16(-1.60%)
Dec 31, 2019 10.28 10.39 10.16 10.25 1,251,777 -0.05(-0.47%)
Dec 30, 2019 10.13 10.34 10.09 10.30 1,511,802 +0.17(+1.71%)
Dec 27, 2019 10.11 10.13 10.03 10.12 806,666 +0.02(+0.19%)
Dec 26, 2019 10.10 10.17 10.00 10.10 1,279,602 +0.05(+0.48%)
Dec 24, 2019 10.01 10.06 9.940 10.06 380,053 +0.08(+0.77%)
Dec 23, 2019 10.03 10.10 9.892 9.978 821,013 -0.05(-0.48%)
Dec 20, 2019 10.01 10.04 9.921 10.03 3,832,963 +0.10(+0.97%)
Dec 19, 2019 9.526 9.969 9.488 9.930 3,851,588 +0.54(+5.74%)
Dec 18, 2019 9.286 9.430 9.257 9.391 3,749,224 +0.07(+0.72%)
Dec 17, 2019 9.257 9.411 9.170 9.324 4,088,113 +0.10(+1.04%)
Dec 16, 2019 8.910 9.305 8.910 9.228 1,446,787 +0.39(+4.47%)
Dec 13, 2019 8.747 8.853 8.718 8.833 503,308 +0.08(+0.88%)
Dec 12, 2019 8.506 8.780 8.487 8.756 787,995 +0.25(+2.94%)
Dec 11, 2019 8.487 8.540 8.333 8.506 649,884 -0.01(-0.11%)
Dec 10, 2019 8.545 8.602 8.477 8.516 537,032 -0.05(-0.56%)
Dec 09, 2019 8.506 8.612 8.453 8.564 867,556 +0.03(+0.34%)
Dec 06, 2019 8.650 8.737 8.535 8.535 786,816 -0.01(-0.11%)
Dec 05, 2019 8.622 8.670 8.525 8.545 817,090 -0.06(-0.67%)
Dec 04, 2019 8.573 8.708 8.564 8.602 546,049 +0.06(+0.68%)
Dec 03, 2019 8.679 8.679 8.545 8.545 974,409 -0.19(-2.20%)
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.