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

40.09 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 8.016 8.256 7.882 7.949 1,132,025 +0.14(+1.84%)
Feb 27, 2019 7.806 7.863 7.748 7.806 520,708 -0.01(-0.12%)
Feb 26, 2019 7.815 7.964 7.806 7.815 413,858 -0.05(-0.61%)
Feb 25, 2019 7.911 7.978 7.844 7.863 809,296 +0.02(+0.24%)
Feb 22, 2019 7.844 7.882 7.772 7.844 489,377 +0.04(+0.49%)
Feb 21, 2019 7.921 7.959 7.758 7.806 320,770 -0.11(-1.33%)
Feb 20, 2019 7.710 7.921 7.710 7.911 537,747 +0.16(+2.10%)
Feb 19, 2019 7.576 7.777 7.566 7.748 415,599 +0.11(+1.51%)
Feb 15, 2019 7.605 7.695 7.585 7.633 734,849 +0.05(+0.63%)
Feb 14, 2019 7.537 7.605 7.413 7.585 710,578 +0.02(+0.25%)
Feb 13, 2019 7.537 7.595 7.509 7.566 457,511 +0.03(+0.38%)
Feb 12, 2019 7.432 7.537 7.384 7.537 405,449 +0.17(+2.34%)
Feb 11, 2019 7.288 7.403 7.250 7.365 427,135 +0.11(+1.59%)
Feb 08, 2019 7.183 7.298 7.154 7.250 595,355 -0.01(-0.13%)
Feb 07, 2019 7.375 7.413 7.212 7.260 481,297 -0.15(-2.07%)
Feb 06, 2019 7.384 7.432 7.355 7.413 473,458 +0.01(+0.13%)
Feb 05, 2019 7.470 7.509 7.365 7.403 682,332 -0.07(-0.90%)
Feb 04, 2019 7.432 7.490 7.413 7.470 692,825 +0.01(+0.13%)
Feb 01, 2019 7.605 7.643 7.413 7.461 803,343 -0.11(-1.52%)
Jan 31, 2019 7.528 7.595 7.518 7.576 707,181 +0.03(+0.38%)
Jan 30, 2019 7.423 7.585 7.293 7.547 607,721 +0.13(+1.81%)
Jan 29, 2019 7.413 7.461 7.327 7.413 458,684 +0.02(+0.26%)
Jan 28, 2019 7.365 7.494 7.336 7.394 582,026 -0.06(-0.77%)
Jan 25, 2019 7.442 7.518 7.403 7.451 485,096 +0.05(+0.65%)
Jan 24, 2019 7.279 7.479 7.260 7.403 775,393 +0.13(+1.84%)
Jan 23, 2019 7.355 7.413 7.174 7.269 795,620 -0.07(-0.91%)
Jan 22, 2019 7.451 7.490 7.327 7.336 1,058,324 -0.13(-1.79%)
Jan 18, 2019 7.499 7.566 7.451 7.470 438,842 -0.03(-0.38%)
Jan 17, 2019 7.375 7.518 7.355 7.499 308,539 +0.11(+1.56%)
Jan 16, 2019 7.260 7.480 7.183 7.384 908,930 +0.16(+2.25%)
Jan 15, 2019 7.212 7.308 7.135 7.221 569,458 +0.02(+0.27%)
Jan 14, 2019 7.183 7.279 7.154 7.202 613,410 -0.05(-0.66%)
Jan 11, 2019 7.202 7.288 7.169 7.250 599,427 -0.02(-0.26%)
Jan 10, 2019 7.097 7.279 7.039 7.269 1,391,436 +0.17(+2.43%)
Jan 09, 2019 6.848 7.097 6.848 7.097 1,240,380 +0.30(+4.37%)
Jan 08, 2019 6.972 7.039 6.762 6.800 1,157,913 -0.12(-1.80%)
Jan 07, 2019 6.743 6.963 6.647 6.925 1,388,361 +0.13(+1.97%)
Jan 04, 2019 6.685 6.819 6.608 6.790 2,071,320 +0.23(+3.50%)
Jan 03, 2019 6.513 6.829 6.513 6.561 3,194,700 +0.03(+0.44%)
Jan 02, 2019 6.350 6.608 6.292 6.532 3,328,668 +0.15(+2.40%)
Dec 31, 2018 6.417 6.532 6.312 6.379 1,089,432 -0.02(-0.30%)
Dec 28, 2018 6.283 6.570 6.283 6.398 2,106,193 +0.11(+1.83%)
Dec 27, 2018 5.852 6.292 5.852 6.283 1,194,696 +0.32(+5.30%)
Dec 26, 2018 5.833 5.976 5.679 5.967 2,102,286 +0.13(+2.30%)
Dec 24, 2018 5.909 5.986 5.814 5.833 1,293,139 -0.14(-2.40%)
Dec 21, 2018 6.168 6.187 5.943 5.976 2,620,421 -0.20(-3.26%)
Dec 20, 2018 6.168 6.331 6.082 6.177 1,505,041 +0.07(+1.10%)
Dec 19, 2018 6.379 6.417 6.082 6.110 1,620,535 -0.24(-3.77%)
Dec 18, 2018 6.292 6.455 6.292 6.350 853,231 +0.08(+1.22%)
Dec 17, 2018 6.302 6.474 6.273 6.273 1,093,348 -0.04(-0.61%)
Dec 14, 2018 6.273 6.417 6.273 6.312 1,266,201 -0.02(-0.30%)
Dec 13, 2018 6.417 6.474 6.292 6.331 938,239 -0.09(-1.34%)
Dec 12, 2018 6.388 6.484 6.331 6.417 1,265,495 +0.13(+2.13%)
Dec 11, 2018 6.570 6.589 6.273 6.283 906,919 -0.19(-2.96%)
Dec 10, 2018 6.618 6.647 6.273 6.474 1,300,315 -0.16(-2.45%)
Dec 07, 2018 6.848 6.934 6.589 6.637 960,588 -0.21(-3.08%)
Dec 06, 2018 7.164 7.183 6.771 6.848 1,041,068 -0.39(-5.42%)
Dec 04, 2018 7.605 7.624 7.221 7.241 852,208 -0.35(-4.67%)
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.