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 (%)
Jul 31, 2019 7.828 7.904 7.780 7.790 720,751 -0.04(-0.49%)
Jul 30, 2019 7.704 7.847 7.627 7.828 686,929 +0.02(+0.24%)
Jul 29, 2019 7.895 7.943 7.790 7.809 461,739 -0.11(-1.33%)
Jul 26, 2019 7.847 7.933 7.780 7.914 602,215 +0.11(+1.35%)
Jul 25, 2019 7.828 7.838 7.724 7.809 696,515 -0.03(-0.37%)
Jul 24, 2019 7.570 7.838 7.570 7.838 364,520 +0.23(+3.02%)
Jul 23, 2019 7.618 7.656 7.551 7.608 294,309 +0.02(+0.25%)
Jul 22, 2019 7.666 7.713 7.465 7.589 595,974 -0.07(-0.87%)
Jul 19, 2019 7.675 7.771 7.646 7.656 243,146 -0.06(-0.74%)
Jul 18, 2019 7.771 7.799 7.646 7.713 360,055 -0.06(-0.74%)
Jul 17, 2019 7.799 7.818 7.670 7.771 598,175 -0.03(-0.37%)
Jul 16, 2019 7.780 7.933 7.771 7.799 697,843 -0.08(-0.97%)
Jul 15, 2019 7.981 7.986 7.828 7.876 514,068 -0.08(-0.96%)
Jul 12, 2019 7.904 7.981 7.895 7.952 417,345 +0.04(+0.48%)
Jul 11, 2019 7.962 8.029 7.866 7.914 414,299 -0.06(-0.72%)
Jul 10, 2019 8.086 8.134 7.962 7.971 478,454 -0.10(-1.18%)
Jul 09, 2019 8.067 8.115 7.971 8.067 879,935 -0.06(-0.71%)
Jul 08, 2019 8.296 8.306 8.105 8.124 743,129 -0.23(-2.75%)
Jul 05, 2019 8.077 8.363 8.067 8.354 679,742 +0.26(+3.19%)
Jul 03, 2019 7.952 8.134 7.952 8.096 680,474 +0.15(+1.93%)
Jul 02, 2019 7.991 7.991 7.847 7.943 530,855 -0.04(-0.48%)
Jul 01, 2019 8.086 8.115 7.914 7.981 694,845 -0.05(-0.60%)
Jun 28, 2019 7.866 8.029 7.866 8.029 1,773,481 +0.16(+2.07%)
Jun 27, 2019 7.790 7.885 7.790 7.866 449,334 +0.08(+0.98%)
Jun 26, 2019 7.838 7.857 7.732 7.790 780,380 -0.01(-0.12%)
Jun 25, 2019 7.771 7.895 7.737 7.799 1,023,758 +0.01(+0.12%)
Jun 24, 2019 7.809 7.818 7.704 7.790 660,450 -0.05(-0.61%)
Jun 21, 2019 7.895 7.933 7.790 7.838 2,092,061 -0.09(-1.09%)
Jun 20, 2019 7.933 7.943 7.828 7.924 656,303 +0.04(+0.48%)
Jun 19, 2019 7.828 7.914 7.828 7.885 599,368 +0.04(+0.49%)
Jun 18, 2019 7.666 7.847 7.656 7.847 734,297 +0.18(+2.37%)
Jun 17, 2019 7.704 7.732 7.570 7.666 635,080 -0.04(-0.50%)
Jun 14, 2019 7.838 7.838 7.694 7.704 409,707 -0.12(-1.59%)
Jun 13, 2019 7.885 7.933 7.780 7.828 421,809 +0.00(+0.00%)
Jun 12, 2019 7.943 7.952 7.818 7.828 393,055 -0.16(-2.03%)
Jun 11, 2019 7.971 8.019 7.838 7.991 1,036,096 +0.05(+0.60%)
Jun 10, 2019 7.866 8.057 7.866 7.943 591,737 +0.12(+1.59%)
Jun 07, 2019 7.895 7.991 7.780 7.818 649,296 -0.09(-1.09%)
Jun 06, 2019 8.010 8.062 7.847 7.904 483,376 -0.12(-1.55%)
Jun 05, 2019 8.086 8.115 7.933 8.029 653,344 -0.07(-0.83%)
Jun 04, 2019 7.895 8.096 7.866 8.096 2,158,537 +0.30(+3.80%)
Jun 03, 2019 7.589 7.823 7.532 7.799 1,527,471 +0.20(+2.64%)
May 31, 2019 7.799 7.847 7.589 7.599 549,485 -0.32(-3.99%)
May 30, 2019 8.096 8.172 7.876 7.914 574,891 -0.18(-2.24%)
May 29, 2019 8.172 8.172 8.057 8.096 995,492 -0.10(-1.17%)
May 28, 2019 8.268 8.335 8.182 8.191 745,388 -0.09(-1.04%)
May 24, 2019 8.210 8.296 8.201 8.277 583,383 +0.11(+1.29%)
May 23, 2019 8.335 8.344 8.153 8.172 812,335 -0.26(-3.06%)
May 22, 2019 8.440 8.488 8.421 8.430 389,874 -0.06(-0.68%)
May 21, 2019 8.382 8.492 8.382 8.488 597,879 +0.13(+1.60%)
May 20, 2019 8.296 8.411 8.277 8.354 559,286 +0.06(+0.69%)
May 17, 2019 8.344 8.430 8.277 8.296 841,386 -0.14(-1.70%)
May 16, 2019 8.220 8.564 8.220 8.440 925,582 +0.26(+3.15%)
May 15, 2019 8.077 8.220 8.067 8.182 1,036,408 +0.02(+0.23%)
May 14, 2019 8.048 8.249 8.048 8.163 1,018,007 +0.10(+1.18%)
May 13, 2019 8.019 8.100 7.943 8.067 763,690 -0.09(-1.06%)
May 10, 2019 8.163 8.220 8.096 8.153 1,557,537 -0.07(-0.81%)
May 09, 2019 8.325 8.344 8.067 8.220 1,319,835 -0.13(-1.60%)
May 08, 2019 8.229 8.535 8.077 8.354 1,679,635 +0.33(+4.17%)
May 07, 2019 8.124 8.220 7.981 8.019 579,678 -0.20(-2.44%)
May 06, 2019 7.952 8.239 7.924 8.220 515,172 +0.10(+1.18%)
May 03, 2019 8.057 8.201 8.029 8.124 1,241,468 +0.11(+1.31%)
May 02, 2019 8.048 8.124 7.962 8.019 430,192 -0.02(-0.24%)
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.