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

42.95 +0.95 (+2.27%)
Streaming Delayed Price Updated: 9:58 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 8.350 8.350 8.350 0 -0.02(-0.23%)
Aug 30, 2018 8.407 8.455 8.350 8.369 681,440 -0.03(-0.34%)
Aug 29, 2018 8.484 8.513 8.359 8.398 697,056 -0.03(-0.34%)
Aug 28, 2018 8.532 8.580 8.407 8.427 491,738 -0.11(-1.24%)
Aug 27, 2018 8.590 8.685 8.503 8.532 501,764 -0.02(-0.22%)
Aug 24, 2018 8.542 8.590 8.417 8.551 997,858 +0.08(+0.91%)
Aug 23, 2018 8.609 8.637 8.465 8.474 888,084 -0.14(-1.67%)
Aug 22, 2018 8.733 8.772 8.599 8.618 844,734 -0.12(-1.32%)
Aug 21, 2018 8.800 8.925 8.633 8.733 969,752 -0.09(-0.98%)
Aug 20, 2018 8.954 8.987 8.810 8.820 358,897 -0.12(-1.39%)
Aug 17, 2018 8.935 8.973 8.848 8.944 477,544 -0.01(-0.11%)
Aug 16, 2018 8.944 9.021 8.896 8.954 514,673 +0.09(+0.97%)
Aug 15, 2018 8.935 8.968 8.839 8.868 876,677 -0.09(-0.96%)
Aug 14, 2018 8.944 9.021 8.896 8.954 673,139 +0.08(+0.86%)
Aug 13, 2018 8.973 9.054 8.848 8.877 753,695 -0.06(-0.64%)
Aug 10, 2018 9.002 9.002 8.820 8.935 592,080 -0.03(-0.32%)
Aug 09, 2018 9.165 9.193 8.762 8.963 1,453,833 -0.20(-2.20%)
Aug 08, 2018 9.050 9.232 8.915 9.165 892,213 +0.21(+2.36%)
Aug 07, 2018 8.915 9.069 8.896 8.954 961,615 +0.11(+1.19%)
Aug 06, 2018 8.963 8.963 8.800 8.848 1,030,170 -0.12(-1.39%)
Aug 03, 2018 8.580 9.069 8.580 8.973 3,362,842 +0.37(+4.35%)
Aug 02, 2018 8.580 8.609 8.503 8.599 479,645 -0.03(-0.33%)
Aug 01, 2018 8.666 8.743 8.580 8.628 633,491 -0.02(-0.22%)
Jul 31, 2018 8.580 8.681 8.561 8.647 752,144 +0.07(+0.78%)
Jul 30, 2018 8.532 8.681 8.527 8.580 820,138 +0.01(+0.11%)
Jul 27, 2018 8.695 8.757 8.551 8.570 702,130 -0.08(-0.89%)
Jul 26, 2018 8.542 8.705 8.542 8.647 992,100 +0.15(+1.81%)
Jul 25, 2018 8.551 8.647 8.436 8.494 497,390 -0.06(-0.67%)
Jul 24, 2018 8.580 8.637 8.513 8.551 666,008 +0.04(+0.45%)
Jul 23, 2018 8.398 8.532 8.398 8.513 394,534 +0.09(+1.02%)
Jul 20, 2018 8.436 8.441 8.321 8.427 552,473 +0.00(+0.00%)
Jul 19, 2018 8.417 8.518 8.379 8.427 893,096 -0.01(-0.11%)
Jul 18, 2018 8.369 8.455 8.312 8.436 712,464 +0.07(+0.80%)
Jul 17, 2018 8.312 8.403 8.244 8.369 738,905 +0.16(+1.99%)
Jul 16, 2018 8.292 8.321 8.153 8.206 873,519 -0.09(-1.04%)
Jul 13, 2018 8.379 8.412 8.273 8.292 792,903 -0.09(-1.03%)
Jul 12, 2018 8.407 8.427 8.273 8.379 1,049,025 +0.01(+0.11%)
Jul 11, 2018 8.340 8.465 8.312 8.369 1,317,490 +0.02(+0.23%)
Jul 10, 2018 8.427 8.455 8.288 8.350 764,741 -0.07(-0.80%)
Jul 09, 2018 8.369 8.513 8.369 8.417 1,170,867 +0.07(+0.80%)
Jul 06, 2018 8.379 8.427 8.302 8.350 901,448 -0.05(-0.57%)
Jul 05, 2018 8.388 8.446 8.288 8.398 801,483 +0.03(+0.34%)
Jul 03, 2018 8.369 8.369 8.369 0 +0.01(+0.11%)
Jul 02, 2018 8.005 8.364 8.005 8.359 1,665,132 +0.32(+3.93%)
Jun 29, 2018 8.139 7.813 8.043 1,800,624 +0.18(+2.32%)
Jun 28, 2018 8.091 8.158 7.803 7.861 2,873,610 -0.24(-2.96%)
Jun 27, 2018 8.196 8.220 8.034 8.101 1,275,950 -0.12(-1.40%)
Jun 26, 2018 8.244 8.312 8.081 8.216 1,898,205 +0.02(+0.23%)
Jun 25, 2018 8.206 8.302 8.129 8.196 1,014,544 -0.05(-0.58%)
Jun 22, 2018 8.254 8.292 8.129 8.244 17,422,674 +0.06(+0.70%)
Jun 21, 2018 8.292 8.340 8.139 8.187 1,055,295 -0.12(-1.39%)
Jun 20, 2018 8.216 8.403 8.149 8.302 1,009,731 +0.08(+0.93%)
Jun 19, 2018 8.081 8.283 8.043 8.225 708,815 +0.10(+1.18%)
Jun 18, 2018 8.168 8.187 8.081 8.129 887,147 -0.07(-0.82%)
Jun 15, 2018 8.359 8.129 8.196 809,745 -0.16(-1.95%)
Jun 14, 2018 8.350 8.383 8.264 8.359 903,432 -0.01(-0.11%)
Jun 13, 2018 8.427 8.590 8.340 8.369 909,247 -0.08(-0.91%)
Jun 12, 2018 8.321 8.465 8.254 8.446 1,786,120 +0.13(+1.61%)
Jun 11, 2018 8.292 8.379 8.244 8.312 1,216,837 +0.01(+0.12%)
Jun 08, 2018 8.120 8.350 8.081 8.302 1,132,900 +0.17(+2.12%)
Jun 07, 2018 7.957 8.187 7.909 8.129 1,497,399 +0.13(+1.68%)
Jun 06, 2018 8.043 7.995 570,955 +0.03(+0.36%)
Jun 05, 2018 8.081 8.105 7.918 7.966 562,236 -0.13(-1.66%)
Jun 04, 2018 7.976 8.158 7.909 8.101 1,364,657 +0.13(+1.68%)
Jun 01, 2018 7.976 8.110 7.918 7.966 968,677 +0.02(+0.24%)
May 31, 2018 8.139 8.216 7.861 7.947 2,285,436 -0.20(-2.47%)
May 30, 2018 8.139 8.235 8.129 8.149 976,237 -0.03(-0.35%)
May 29, 2018 8.283 8.283 8.081 8.177 808,501 -0.15(-1.84%)
May 25, 2018 8.331 8.331 8.331 0 -0.01(-0.11%)
May 24, 2018 8.446 8.446 8.225 8.340 653,175 -0.10(-1.14%)
May 23, 2018 8.628 8.628 8.407 8.436 512,865 -0.15(-1.79%)
May 22, 2018 8.685 8.685 8.522 8.590 920,694 -0.05(-0.56%)
May 21, 2018 8.676 8.705 8.599 8.637 414,111 +0.03(+0.33%)
May 18, 2018 8.561 8.647 8.455 8.609 952,264 +0.03(+0.34%)
May 17, 2018 8.580 8.647 8.542 8.580 731,943 -0.01(-0.11%)
May 16, 2018 8.561 8.609 8.479 8.590 598,698 +0.07(+0.79%)
May 15, 2018 8.599 8.637 8.503 8.522 553,717 -0.06(-0.67%)
May 14, 2018 8.772 8.820 8.580 8.580 882,505 -0.20(-2.29%)
May 11, 2018 8.829 8.829 8.561 8.781 2,436,544 +0.01(+0.11%)
May 10, 2018 8.762 9.088 8.609 8.772 2,290,029 +0.17(+2.01%)
May 09, 2018 8.666 8.705 8.503 8.599 2,103,016 -0.05(-0.55%)
May 08, 2018 8.714 8.772 8.618 8.647 1,519,856 -0.02(-0.22%)
May 07, 2018 8.820 8.858 8.561 8.666 2,423,423 -0.20(-2.27%)
May 04, 2018 8.858 8.877 8.781 8.868 526,958 +0.03(+0.33%)
May 03, 2018 8.772 8.868 8.695 8.839 1,076,277 +0.10(+1.10%)
May 02, 2018 9.011 9.040 8.733 8.743 4,299,165 -0.29(-3.18%)
May 01, 2018 9.136 9.146 8.963 9.031 1,539,963 -0.11(-1.15%)
Apr 30, 2018 9.184 9.241 9.117 9.136 295,832 -0.05(-0.52%)
Apr 27, 2018 9.328 9.347 9.126 9.184 312,923 -0.16(-1.74%)
Apr 26, 2018 9.337 9.400 9.318 9.347 355,941 +0.00(+0.00%)
Apr 25, 2018 9.500 9.500 9.328 9.347 431,407 -0.16(-1.71%)
Apr 24, 2018 9.385 9.558 9.364 9.510 1,599,122 +0.15(+1.64%)
Apr 23, 2018 9.529 9.529 9.328 9.356 717,186 -0.14(-1.51%)
Apr 20, 2018 9.711 9.721 9.457 9.500 460,009 -0.19(-1.98%)
Apr 19, 2018 9.644 9.778 9.596 9.692 1,133,379 +0.06(+0.60%)
Apr 18, 2018 9.615 9.658 9.596 9.634 559,731 +0.04(+0.40%)
Apr 17, 2018 9.615 9.634 9.529 9.596 437,376 -0.01(-0.10%)
Apr 16, 2018 9.481 9.625 9.443 9.606 1,539,018 +0.11(+1.11%)
Apr 13, 2018 9.567 9.567 9.443 9.500 3,307,038 -0.05(-0.50%)
Apr 12, 2018 9.424 9.591 9.404 9.548 589,748 +0.09(+0.91%)
Apr 11, 2018 9.443 9.539 9.347 9.462 1,225,758 +0.01(+0.10%)
Apr 10, 2018 9.625 9.673 9.428 9.452 371,319 -0.07(-0.70%)
Apr 09, 2018 9.529 9.615 9.443 9.519 447,987 +0.06(+0.61%)
Apr 06, 2018 9.529 9.625 9.395 9.462 1,001,967 -0.12(-1.30%)
Apr 05, 2018 9.567 9.606 9.491 9.587 2,521,862 +0.04(+0.40%)
Apr 04, 2018 9.539 9.625 9.510 9.548 2,503,413 -0.05(-0.50%)
Apr 03, 2018 9.673 9.711 9.567 9.596 2,620,821 -0.03(-0.30%)
Apr 02, 2018 9.769 9.797 9.587 9.625 1,873,892 -0.11(-1.08%)
Mar 29, 2018 9.730 9.730 9.730 0 -0.12(-1.26%)
Mar 28, 2018 9.980 9.989 9.778 9.855 953,418 -0.09(-0.87%)
Mar 27, 2018 9.845 10.06 9.759 9.941 1,238,139 +0.14(+1.47%)
Mar 26, 2018 9.826 9.884 9.596 9.797 2,777,637 +0.03(+0.29%)
Mar 23, 2018 9.893 9.941 9.749 9.769 927,083 -0.15(-1.55%)
Mar 22, 2018 9.970 10.07 9.893 9.922 1,062,487 -0.09(-0.86%)
Mar 21, 2018 9.884 10.08 9.883 10.01 824,826 +0.12(+1.26%)
Mar 20, 2018 9.797 10.08 9.797 9.884 2,229,945 +0.03(+0.29%)
Mar 19, 2018 9.759 9.893 9.702 9.855 2,071,996 +0.04(+0.39%)
Mar 16, 2018 9.797 9.922 9.567 9.817 10,328,124 +0.00(+0.00%)
Mar 15, 2018 10.04 10.10 9.692 9.817 4,262,151 -0.24(-2.38%)
Mar 14, 2018 10.11 10.30 9.994 10.06 6,385,383 +0.01(+0.10%)
Mar 13, 2018 10.09 10.30 9.836 10.05 3,026,691 -0.01(-0.10%)
Mar 12, 2018 10.12 10.27 10.04 10.06 2,214,573 +0.02(+0.19%)
Mar 09, 2018 9.884 10.17 9.836 10.04 1,551,071 +0.23(+2.35%)
Mar 08, 2018 9.759 9.884 9.721 9.807 1,162,874 +0.08(+0.79%)
Mar 07, 2018 9.778 9.452 9.730 1,157,891 +0.02(+0.20%)
Mar 06, 2018 9.702 9.778 9.577 9.711 1,334,530 -0.04(-0.39%)
Mar 05, 2018 9.280 9.836 9.280 9.749 2,650,980 +0.40(+4.31%)
Mar 02, 2018 9.385 9.577 9.261 9.347 577,718 +0.01(+0.10%)
Mar 01, 2018 9.328 9.385 9.251 9.337 718,031 +0.10(+1.04%)
Feb 28, 2018 9.261 9.347 9.174 9.241 490,066 +0.01(+0.10%)
Feb 27, 2018 9.289 9.356 9.203 9.232 231,044 -0.10(-1.03%)
Feb 26, 2018 9.347 9.436 9.289 9.328 208,627 -0.01(-0.10%)
Feb 23, 2018 9.232 9.366 9.222 9.337 359,189 +0.12(+1.25%)
Feb 22, 2018 9.222 455,116 +0.15(+1.69%)
Feb 21, 2018 9.203 9.347 9.040 9.069 727,092 -0.15(-1.66%)
Feb 20, 2018 9.309 9.318 9.088 9.222 484,202 -0.05(-0.52%)
Feb 16, 2018 9.270 9.270 9.270 0 +0.03(+0.31%)
Feb 15, 2018 9.126 9.261 8.896 9.241 600,639 +0.23(+2.55%)
Feb 14, 2018 9.107 9.107 8.935 9.011 446,156 -0.07(-0.74%)
Feb 13, 2018 9.040 9.241 9.021 9.078 609,850 +0.03(+0.32%)
Feb 12, 2018 8.983 9.098 8.887 9.050 281,406 +0.07(+0.75%)
Feb 09, 2018 9.098 9.107 8.963 8.983 532,845 -0.02(-0.21%)
Feb 08, 2018 9.002 9.098 8.954 9.002 495,012 -0.01(-0.11%)
Feb 07, 2018 9.011 9.146 8.839 9.011 1,050,922 +0.32(+3.64%)
Feb 06, 2018 8.494 8.762 8.494 8.695 325,675 +0.00(+0.00%)
Feb 05, 2018 9.002 9.059 8.551 8.695 381,987 -0.38(-4.22%)
Feb 02, 2018 8.944 9.126 8.820 9.078 353,391 +0.15(+1.72%)
Feb 01, 2018 8.513 8.973 8.503 8.925 665,615 +0.34(+3.91%)
Jan 31, 2018 8.829 8.896 8.292 8.590 1,075,403 -0.26(-2.93%)
Jan 30, 2018 9.011 9.011 8.868 8.848 516,913 -0.20(-2.22%)
Jan 29, 2018 9.107 9.131 9.031 9.050 410,072 -0.02(-0.21%)
Jan 26, 2018 9.203 9.263 8.979 9.069 202,864 -0.13(-1.46%)
Jan 25, 2018 9.289 9.347 9.184 9.203 155,961 -0.13(-1.44%)
Jan 24, 2018 9.347 9.385 9.309 9.337 549,440 +0.00(+0.00%)
Jan 23, 2018 9.289 9.395 9.203 9.337 890,641 +0.03(+0.31%)
Jan 22, 2018 9.232 9.347 9.203 9.309 239,381 +0.01(+0.10%)
Jan 19, 2018 9.232 9.318 9.165 9.299 378,281 +0.07(+0.73%)
Jan 18, 2018 9.280 9.434 9.232 9.232 165,481 -0.11(-1.13%)
Jan 17, 2018 9.395 9.424 9.318 9.337 560,661 -0.01(-0.10%)
Jan 16, 2018 9.318 9.414 9.289 9.347 268,522 +0.03(+0.31%)
Jan 12, 2018 9.318 9.318 9.318 0 -0.18(-1.92%)
Jan 11, 2018 9.587 9.587 9.462 9.500 113,735 -0.07(-0.70%)
Jan 10, 2018 9.500 9.615 9.404 9.567 330,841 +0.06(+0.60%)
Jan 09, 2018 9.539 9.558 9.443 9.510 263,525 +0.00(+0.00%)
Jan 08, 2018 9.634 9.634 9.452 9.510 247,784 -0.06(-0.60%)
Jan 05, 2018 9.587 9.663 9.395 9.567 466,913 -0.06(-0.60%)
Jan 04, 2018 9.577 9.634 9.519 9.625 745,355 +0.02(+0.20%)
Jan 03, 2018 9.567 9.615 9.443 9.606 566,847 +0.00(+0.00%)
Jan 02, 2018 9.625 9.663 9.519 9.606 608,253 -0.05(-0.50%)
Dec 29, 2017 9.654 9.654 9.654 0 +0.16(+1.72%)
Dec 28, 2017 9.452 9.519 9.404 9.491 331,560 -0.01(-0.10%)
Dec 27, 2017 9.433 9.510 9.395 9.500 390,202 +0.14(+1.54%)
Dec 26, 2017 9.280 9.380 9.280 9.356 435,748 +0.03(+0.31%)
Dec 22, 2017 9.347 9.385 9.270 9.328 452,758 +0.03(+0.31%)
Dec 21, 2017 9.203 9.356 9.203 9.299 593,314 -0.01(-0.10%)
Dec 20, 2017 9.184 9.347 9.117 9.309 528,895 +0.03(+0.31%)
Dec 19, 2017 9.088 9.337 9.088 9.280 1,399,075 +0.08(+0.83%)
Dec 18, 2017 9.165 9.309 9.155 9.203 122,399 +0.07(+0.73%)
Dec 15, 2017 9.117 9.155 9.107 9.136 411,537 +0.05(+0.53%)
Dec 14, 2017 9.078 9.126 9.021 9.088 685,198 +0.03(+0.32%)
Dec 13, 2017 9.031 9.107 8.992 9.059 86,598 +0.00(+0.00%)
Dec 12, 2017 8.983 9.069 8.935 9.059 144,779 +0.02(+0.21%)
Dec 11, 2017 8.954 9.059 8.944 9.040 217,068 +0.03(+0.32%)
Dec 08, 2017 8.935 9.126 8.935 9.011 423,888 +0.12(+1.29%)
Dec 07, 2017 9.136 9.155 8.810 8.896 371,321 -0.18(-2.01%)
Dec 06, 2017 9.146 9.146 8.839 9.078 338,233 -0.08(-0.84%)
Dec 05, 2017 9.395 9.395 9.155 9.155 207,260 -0.19(-2.05%)
Dec 04, 2017 9.663 9.663 9.347 9.347 278,825 -0.26(-2.69%)
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.