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

42.00 -0.22 (-0.52%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 7.823 7.871 7.612 7.621 547,851 -0.32(-3.99%)
May 30, 2019 8.120 8.196 7.899 7.938 573,182 -0.18(-2.24%)
May 29, 2019 8.196 8.196 8.081 8.120 992,533 -0.10(-1.17%)
May 28, 2019 8.292 8.359 8.206 8.216 743,172 -0.09(-1.04%)
May 24, 2019 8.235 8.321 8.225 8.302 581,649 +0.11(+1.29%)
May 23, 2019 8.359 8.369 8.177 8.196 809,920 -0.26(-3.06%)
May 22, 2019 8.465 8.513 8.446 8.455 388,715 -0.06(-0.68%)
May 21, 2019 8.407 8.518 8.407 8.513 596,101 +0.13(+1.60%)
May 20, 2019 8.321 8.436 8.302 8.379 557,623 +0.06(+0.69%)
May 17, 2019 8.369 8.455 8.302 8.321 838,885 -0.14(-1.70%)
May 16, 2019 8.244 8.590 8.244 8.465 922,831 +0.26(+3.15%)
May 15, 2019 8.101 8.244 8.091 8.206 1,033,327 +0.02(+0.23%)
May 14, 2019 8.072 8.273 8.072 8.187 1,014,981 +0.10(+1.18%)
May 13, 2019 8.043 8.125 7.966 8.091 761,420 -0.09(-1.06%)
May 10, 2019 8.187 8.244 8.120 8.177 1,552,907 -0.07(-0.81%)
May 09, 2019 8.350 8.369 8.091 8.244 1,315,912 -0.13(-1.60%)
May 08, 2019 8.254 8.561 8.101 8.379 1,674,643 +0.34(+4.17%)
May 07, 2019 8.149 8.244 8.005 8.043 577,955 -0.20(-2.44%)
May 06, 2019 7.976 8.264 7.947 8.244 513,641 +0.10(+1.18%)
May 03, 2019 8.081 8.225 8.053 8.149 1,237,778 +0.11(+1.31%)
May 02, 2019 8.072 8.149 7.986 8.043 428,914 -0.02(-0.24%)
May 01, 2019 8.168 8.196 8.053 8.062 649,810 -0.12(-1.41%)
Apr 30, 2019 8.177 8.216 8.072 8.177 796,671 +0.00(+0.00%)
Apr 29, 2019 8.120 8.244 8.120 8.177 1,325,066 +0.06(+0.71%)
Apr 26, 2019 8.034 8.158 8.014 8.120 329,420 +0.05(+0.59%)
Apr 25, 2019 8.120 8.158 8.043 8.072 330,337 -0.10(-1.17%)
Apr 24, 2019 8.168 8.206 8.091 8.168 857,451 +0.00(+0.00%)
Apr 23, 2019 8.149 8.292 8.101 8.168 702,574 +0.02(+0.24%)
Apr 22, 2019 8.081 8.168 8.057 8.149 532,499 +0.04(+0.47%)
Apr 18, 2019 8.034 8.129 8.034 8.110 504,249 +0.06(+0.71%)
Apr 17, 2019 8.177 8.216 8.053 8.053 742,824 -0.10(-1.18%)
Apr 16, 2019 8.139 8.216 8.120 8.149 693,916 +0.06(+0.71%)
Apr 15, 2019 8.072 8.110 8.024 8.091 596,757 +0.04(+0.48%)
Apr 12, 2019 8.053 8.158 8.005 8.053 750,532 +0.09(+1.08%)
Apr 11, 2019 7.976 8.091 7.947 7.966 840,265 +0.00(+0.00%)
Apr 10, 2019 7.832 7.966 7.808 7.966 771,634 +0.15(+1.96%)
Apr 09, 2019 7.909 7.909 7.784 7.813 637,442 -0.11(-1.33%)
Apr 08, 2019 7.861 7.938 7.794 7.918 553,582 +0.02(+0.24%)
Apr 05, 2019 7.823 7.909 7.708 7.899 846,187 +0.05(+0.61%)
Apr 04, 2019 7.803 7.928 7.775 7.851 730,664 +0.05(+0.61%)
Apr 03, 2019 7.669 8.067 7.602 7.803 2,033,471 +0.16(+2.13%)
Apr 02, 2019 7.640 7.669 7.564 7.640 1,525,995 -0.01(-0.13%)
Apr 01, 2019 7.545 7.746 7.545 7.650 1,264,744 +0.11(+1.40%)
Mar 29, 2019 7.602 7.621 7.516 7.545 1,012,462 +0.00(+0.00%)
Mar 28, 2019 7.554 7.640 7.506 7.545 650,111 +0.00(+0.00%)
Mar 27, 2019 7.631 7.679 7.430 7.545 1,389,638 -0.11(-1.38%)
Mar 26, 2019 7.755 7.861 7.549 7.650 1,293,045 -0.07(-0.87%)
Mar 25, 2019 7.660 7.775 7.583 7.717 1,558,803 +0.06(+0.75%)
Mar 22, 2019 8.053 8.115 7.650 7.660 1,242,159 -0.49(-6.00%)
Mar 21, 2019 8.110 8.312 8.062 8.149 1,164,504 +0.00(+0.00%)
Mar 20, 2019 8.216 8.292 8.149 8.149 924,580 -0.07(-0.82%)
Mar 19, 2019 8.292 8.379 8.216 8.216 1,229,019 -0.07(-0.81%)
Mar 18, 2019 8.302 8.431 8.264 8.283 1,179,500 +0.00(+0.00%)
Mar 15, 2019 8.196 8.350 8.158 8.283 2,718,710 +0.06(+0.70%)
Mar 14, 2019 8.225 8.249 8.053 8.225 5,549,631 +0.10(+1.18%)
Mar 13, 2019 8.110 8.158 8.034 8.129 1,509,054 +0.07(+0.83%)
Mar 12, 2019 8.072 8.110 8.024 8.062 916,351 +0.00(+0.00%)
Mar 11, 2019 8.034 8.196 8.005 8.062 1,782,293 +0.07(+0.84%)
Mar 08, 2019 8.024 8.091 7.986 7.995 882,905 -0.07(-0.83%)
Mar 07, 2019 8.072 8.139 7.957 8.062 719,379 -0.03(-0.36%)
Mar 06, 2019 8.254 8.321 8.081 8.091 918,230 -0.09(-1.06%)
Mar 05, 2019 8.149 8.253 8.110 8.177 1,450,455 +0.03(+0.35%)
Mar 04, 2019 8.292 8.321 8.014 8.149 956,489 -0.02(-0.23%)
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.