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 (%)
Mar 29, 2019 7.604 7.623 7.518 7.546 1,012,239 +0.00(+0.00%)
Mar 28, 2019 7.556 7.642 7.508 7.546 649,967 +0.00(+0.00%)
Mar 27, 2019 7.633 7.681 7.431 7.546 1,389,332 -0.11(-1.38%)
Mar 26, 2019 7.757 7.863 7.551 7.652 1,292,760 -0.07(-0.87%)
Mar 25, 2019 7.661 7.776 7.585 7.719 1,558,460 +0.06(+0.75%)
Mar 22, 2019 8.054 8.117 7.652 7.661 1,241,886 -0.49(-6.00%)
Mar 21, 2019 8.112 8.313 8.064 8.150 1,164,248 +0.00(+0.00%)
Mar 20, 2019 8.217 8.294 8.150 8.150 924,377 -0.07(-0.82%)
Mar 19, 2019 8.294 8.380 8.217 8.217 1,228,748 -0.07(-0.81%)
Mar 18, 2019 8.304 8.433 8.265 8.285 1,179,241 +0.00(+0.00%)
Mar 15, 2019 8.198 8.352 8.160 8.285 2,718,111 +0.07(+0.82%)
Mar 14, 2019 8.217 8.241 8.045 8.217 5,554,884 +0.10(+1.18%)
Mar 13, 2019 8.103 8.150 8.026 8.122 1,510,482 +0.07(+0.83%)
Mar 12, 2019 8.064 8.103 8.016 8.055 917,218 +0.00(+0.00%)
Mar 11, 2019 8.026 8.189 7.997 8.055 1,783,980 +0.07(+0.84%)
Mar 08, 2019 8.016 8.083 7.978 7.988 883,741 -0.07(-0.83%)
Mar 07, 2019 8.064 8.131 7.949 8.055 720,059 -0.03(-0.36%)
Mar 06, 2019 8.246 8.313 8.074 8.083 919,100 -0.09(-1.06%)
Mar 05, 2019 8.141 8.245 8.103 8.170 1,451,828 +0.03(+0.35%)
Mar 04, 2019 8.285 8.313 8.007 8.141 957,395 -0.02(-0.23%)
Mar 01, 2019 8.055 8.227 8.026 8.160 587,316 +0.21(+2.65%)
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%)
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.