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 (%)
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%)
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.