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 (%)
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%)
Dec 02, 2019 8.776 8.853 8.708 8.737 841,058 -0.05(-0.55%)
Nov 29, 2019 8.804 8.867 8.776 8.785 257,422 -0.06(-0.65%)
Nov 27, 2019 8.833 8.992 8.824 8.843 600,270 +0.00(+0.00%)
Nov 26, 2019 8.776 8.843 8.766 8.843 662,409 +0.02(+0.22%)
Nov 25, 2019 8.776 8.843 8.756 8.824 1,141,736 +0.05(+0.55%)
Nov 22, 2019 8.872 8.891 8.708 8.776 597,672 -0.05(-0.55%)
Nov 21, 2019 8.852 8.872 8.747 8.824 551,472 +0.00(+0.00%)
Nov 20, 2019 8.766 8.877 8.728 8.824 548,919 +0.02(+0.22%)
Nov 19, 2019 8.785 8.872 8.718 8.804 612,711 +0.06(+0.66%)
Nov 18, 2019 8.776 8.800 8.660 8.747 674,052 -0.07(-0.76%)
Nov 15, 2019 9.054 9.102 8.766 8.814 1,211,630 -0.20(-2.24%)
Nov 14, 2019 8.958 9.035 8.862 9.016 848,719 +0.09(+0.97%)
Nov 13, 2019 8.824 8.968 8.776 8.929 1,100,161 +0.03(+0.32%)
Nov 12, 2019 8.795 8.949 8.780 8.901 792,335 +0.08(+0.87%)
Nov 11, 2019 8.872 8.905 8.747 8.824 777,267 -0.13(-1.50%)
Nov 08, 2019 8.833 8.977 8.776 8.958 1,262,817 +0.16(+1.86%)
Nov 07, 2019 8.824 8.949 8.603 8.795 1,836,449 +0.08(+0.88%)
Nov 06, 2019 8.651 8.814 8.612 8.718 1,236,081 +0.01(+0.11%)
Nov 05, 2019 8.737 8.766 8.622 8.708 1,012,511 -0.04(-0.44%)
Nov 04, 2019 8.689 8.891 8.593 8.747 2,695,524 +0.17(+2.02%)
Nov 01, 2019 8.679 8.694 8.545 8.574 1,914,097 -0.11(-1.22%)
Oct 31, 2019 8.891 8.915 8.420 8.679 29,391,464 -0.36(-3.94%)
Oct 30, 2019 8.987 9.131 8.872 9.035 5,232,214 +0.06(+0.64%)
Oct 29, 2019 9.362 9.487 8.766 8.977 12,261,487 +0.65(+7.85%)
Oct 28, 2019 8.285 8.420 8.237 8.324 468,336 +0.10(+1.17%)
Oct 25, 2019 8.199 8.305 8.199 8.228 353,210 +0.02(+0.23%)
Oct 24, 2019 8.324 8.333 8.170 8.209 317,524 -0.10(-1.16%)
Oct 23, 2019 8.305 8.343 8.266 8.305 237,817 -0.01(-0.12%)
Oct 22, 2019 8.276 8.333 8.228 8.314 301,134 +0.04(+0.46%)
Oct 21, 2019 8.228 8.410 8.218 8.276 452,099 +0.07(+0.82%)
Oct 18, 2019 8.170 8.228 8.160 8.209 345,511 +0.00(+0.00%)
Oct 17, 2019 8.228 8.237 8.170 8.209 392,745 +0.04(+0.47%)
Oct 16, 2019 8.132 8.209 8.112 8.170 534,344 +0.00(+0.00%)
Oct 15, 2019 8.132 8.199 8.112 8.170 425,170 +0.06(+0.71%)
Oct 14, 2019 8.055 8.178 8.045 8.112 470,203 +0.00(+0.00%)
Oct 11, 2019 8.084 8.199 8.084 8.112 583,447 +0.15(+1.93%)
Oct 10, 2019 7.920 8.122 7.920 7.959 589,147 +0.02(+0.24%)
Oct 09, 2019 7.987 8.060 7.939 7.939 757,034 +0.01(+0.12%)
Oct 08, 2019 7.968 8.088 7.920 7.930 680,980 -0.15(-1.90%)
Oct 07, 2019 8.026 8.189 8.016 8.084 885,264 +0.00(+0.00%)
Oct 04, 2019 7.843 8.088 7.814 8.084 932,703 +0.23(+2.94%)
Oct 03, 2019 7.718 7.872 7.613 7.853 1,316,332 +0.09(+1.11%)
Oct 02, 2019 7.613 7.839 7.584 7.766 1,882,729 +0.17(+2.28%)
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.