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

40.55 +0.46 (+1.15%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 8.107 7.782 8.012 1,807,701 +0.18(+2.32%)
Jun 28, 2018 8.059 8.126 7.773 7.830 2,884,905 -0.24(-2.96%)
Jun 27, 2018 8.164 8.188 8.002 8.069 1,280,965 -0.11(-1.40%)
Jun 26, 2018 8.212 8.279 8.050 8.183 1,905,666 +0.02(+0.23%)
Jun 25, 2018 8.174 8.269 8.098 8.164 1,018,531 -0.05(-0.58%)
Jun 22, 2018 8.222 8.260 8.098 8.212 17,491,154 +0.06(+0.70%)
Jun 21, 2018 8.260 8.308 8.107 8.155 1,059,442 -0.11(-1.39%)
Jun 20, 2018 8.183 8.370 8.117 8.269 1,013,699 +0.08(+0.93%)
Jun 19, 2018 8.050 8.250 8.012 8.193 711,601 +0.10(+1.18%)
Jun 18, 2018 8.136 8.155 8.050 8.098 890,634 -0.07(-0.82%)
Jun 15, 2018 8.327 8.098 8.164 812,928 -0.16(-1.95%)
Jun 14, 2018 8.317 8.351 8.231 8.327 906,982 -0.01(-0.11%)
Jun 13, 2018 8.394 8.556 8.308 8.336 912,821 -0.08(-0.91%)
Jun 12, 2018 8.289 8.432 8.222 8.413 1,793,140 +0.13(+1.61%)
Jun 11, 2018 8.260 8.346 8.212 8.279 1,221,620 +0.01(+0.12%)
Jun 08, 2018 8.088 8.317 8.050 8.269 1,137,353 +0.17(+2.12%)
Jun 07, 2018 7.926 8.155 7.878 8.098 1,503,285 +0.13(+1.68%)
Jun 06, 2018 8.012 7.964 573,199 +0.03(+0.36%)
Jun 05, 2018 8.050 8.074 7.887 7.935 564,446 -0.13(-1.66%)
Jun 04, 2018 7.945 8.126 7.878 8.069 1,370,021 +0.13(+1.68%)
Jun 01, 2018 7.945 8.078 7.887 7.935 972,485 +0.02(+0.24%)
May 31, 2018 8.107 8.183 7.830 7.916 2,294,419 -0.20(-2.47%)
May 30, 2018 8.107 8.203 8.098 8.117 980,074 -0.03(-0.35%)
May 29, 2018 8.250 8.250 8.050 8.145 811,679 -0.15(-1.84%)
May 25, 2018 8.298 8.298 8.298 0 -0.01(-0.11%)
May 24, 2018 8.413 8.413 8.193 8.308 655,743 -0.10(-1.14%)
May 23, 2018 8.594 8.594 8.374 8.403 514,881 -0.15(-1.79%)
May 22, 2018 8.651 8.651 8.489 8.556 924,313 -0.05(-0.55%)
May 21, 2018 8.642 8.670 8.565 8.604 415,738 +0.03(+0.33%)
May 18, 2018 8.527 8.613 8.422 8.575 956,006 +0.03(+0.34%)
May 17, 2018 8.546 8.613 8.508 8.546 734,820 -0.01(-0.11%)
May 16, 2018 8.527 8.575 8.446 8.556 601,051 +0.07(+0.79%)
May 15, 2018 8.565 8.604 8.470 8.489 555,893 -0.06(-0.67%)
May 14, 2018 8.737 8.785 8.546 8.546 885,974 -0.20(-2.29%)
May 11, 2018 8.795 8.795 8.527 8.747 2,446,121 +0.01(+0.11%)
May 10, 2018 8.728 9.052 8.575 8.737 2,299,030 +0.17(+2.01%)
May 09, 2018 8.632 8.670 8.470 8.565 2,111,282 -0.05(-0.55%)
May 08, 2018 8.680 8.737 8.585 8.613 1,525,830 -0.02(-0.22%)
May 07, 2018 8.785 8.823 8.527 8.632 2,432,949 -0.20(-2.27%)
May 04, 2018 8.823 8.842 8.747 8.833 529,029 +0.03(+0.33%)
May 03, 2018 8.737 8.833 8.661 8.804 1,080,508 +0.10(+1.10%)
May 02, 2018 8.976 9.005 8.698 8.709 4,316,063 -0.29(-3.18%)
May 01, 2018 9.100 9.110 8.928 8.995 1,546,016 -0.11(-1.15%)
Apr 30, 2018 9.148 9.205 9.081 9.100 296,995 -0.05(-0.52%)
Apr 27, 2018 9.291 9.310 9.091 9.148 314,153 -0.16(-1.74%)
Apr 26, 2018 9.301 9.363 9.282 9.310 357,340 +0.00(+0.00%)
Apr 25, 2018 9.463 9.463 9.291 9.310 433,102 -0.16(-1.71%)
Apr 24, 2018 9.348 9.520 9.327 9.473 1,605,408 +0.15(+1.64%)
Apr 23, 2018 9.492 9.492 9.291 9.320 720,005 -0.14(-1.51%)
Apr 20, 2018 9.673 9.683 9.420 9.463 461,818 -0.19(-1.98%)
Apr 19, 2018 9.606 9.740 9.559 9.654 1,137,834 +0.06(+0.60%)
Apr 18, 2018 9.578 9.621 9.559 9.597 561,931 +0.04(+0.40%)
Apr 17, 2018 9.578 9.597 9.492 9.559 439,095 -0.01(-0.10%)
Apr 16, 2018 9.444 9.587 9.406 9.568 1,545,067 +0.11(+1.11%)
Apr 13, 2018 9.530 9.530 9.406 9.463 3,320,036 -0.05(-0.50%)
Apr 12, 2018 9.387 9.554 9.368 9.511 592,066 +0.09(+0.91%)
Apr 11, 2018 9.406 9.501 9.310 9.425 1,230,576 +0.01(+0.10%)
Apr 10, 2018 9.587 9.635 9.391 9.415 372,779 -0.07(-0.71%)
Apr 09, 2018 9.492 9.578 9.406 9.482 449,748 +0.06(+0.61%)
Apr 06, 2018 9.492 9.587 9.358 9.425 1,005,905 -0.12(-1.30%)
Apr 05, 2018 9.530 9.568 9.454 9.549 2,531,774 +0.04(+0.40%)
Apr 04, 2018 9.501 9.587 9.473 9.511 2,513,252 -0.05(-0.50%)
Apr 03, 2018 9.635 9.673 9.530 9.559 2,631,122 -0.03(-0.30%)
Apr 02, 2018 9.730 9.759 9.549 9.587 1,881,257 -0.11(-1.08%)
Mar 29, 2018 9.692 9.692 9.692 0 -0.12(-1.26%)
Mar 28, 2018 9.941 9.950 9.740 9.816 957,166 -0.09(-0.87%)
Mar 27, 2018 9.807 10.02 9.721 9.902 1,243,005 +0.14(+1.47%)
Mar 26, 2018 9.788 9.845 9.559 9.759 2,788,555 +0.03(+0.29%)
Mar 23, 2018 9.855 9.902 9.711 9.730 930,727 -0.15(-1.55%)
Mar 22, 2018 9.931 10.03 9.855 9.883 1,066,663 -0.09(-0.86%)
Mar 21, 2018 9.845 10.04 9.845 9.969 828,068 +0.12(+1.26%)
Mar 20, 2018 9.759 10.04 9.759 9.845 2,238,710 +0.03(+0.29%)
Mar 19, 2018 9.721 9.855 9.664 9.816 2,080,140 +0.04(+0.39%)
Mar 16, 2018 9.759 9.883 9.530 9.778 10,368,719 +0.00(+0.00%)
Mar 15, 2018 9.998 10.06 9.654 9.778 4,278,903 -0.24(-2.38%)
Mar 14, 2018 10.07 10.26 9.955 10.02 6,410,481 +0.01(+0.09%)
Mar 13, 2018 10.06 10.26 9.797 10.01 3,038,587 -0.01(-0.09%)
Mar 12, 2018 10.08 10.23 9.998 10.02 2,223,278 +0.02(+0.19%)
Mar 09, 2018 9.845 10.13 9.797 9.998 1,557,168 +0.23(+2.35%)
Mar 08, 2018 9.721 9.845 9.683 9.769 1,167,444 +0.08(+0.79%)
Mar 07, 2018 9.740 9.415 9.692 1,162,442 +0.02(+0.20%)
Mar 06, 2018 9.664 9.740 9.539 9.673 1,339,776 -0.04(-0.39%)
Mar 05, 2018 9.243 9.797 9.243 9.711 2,661,400 +0.40(+4.31%)
Mar 02, 2018 9.348 9.539 9.224 9.310 579,989 +0.01(+0.10%)
Mar 01, 2018 9.291 9.348 9.215 9.301 720,853 +0.10(+1.04%)
Feb 28, 2018 9.224 9.310 9.138 9.205 491,992 +0.01(+0.10%)
Feb 27, 2018 9.253 9.320 9.167 9.196 231,953 -0.10(-1.03%)
Feb 26, 2018 9.310 9.399 9.253 9.291 209,447 -0.01(-0.10%)
Feb 23, 2018 9.196 9.329 9.186 9.301 360,601 +0.11(+1.25%)
Feb 22, 2018 9.186 456,905 +0.15(+1.69%)
Feb 21, 2018 9.167 9.310 9.005 9.033 729,950 -0.15(-1.66%)
Feb 20, 2018 9.272 9.282 9.052 9.186 486,105 -0.05(-0.52%)
Feb 16, 2018 9.234 9.234 9.234 0 +0.03(+0.31%)
Feb 15, 2018 9.091 9.224 8.861 9.205 603,000 +0.23(+2.55%)
Feb 14, 2018 9.072 9.072 8.900 8.976 447,909 -0.07(-0.74%)
Feb 13, 2018 9.005 9.205 8.986 9.043 612,247 +0.03(+0.32%)
Feb 12, 2018 8.947 9.062 8.852 9.014 282,512 +0.07(+0.75%)
Feb 09, 2018 9.062 9.072 8.928 8.947 534,939 -0.02(-0.21%)
Feb 08, 2018 8.967 9.062 8.919 8.967 496,957 -0.01(-0.11%)
Feb 07, 2018 8.976 9.110 8.804 8.976 1,055,052 +0.32(+3.64%)
Feb 06, 2018 8.460 8.728 8.460 8.661 326,955 +0.00(+0.00%)
Feb 05, 2018 8.967 9.024 8.518 8.661 383,489 -0.38(-4.22%)
Feb 02, 2018 8.909 9.091 8.785 9.043 354,780 +0.15(+1.72%)
Feb 01, 2018 8.480 8.938 8.470 8.890 668,231 +0.33(+3.91%)
Jan 31, 2018 8.795 8.861 8.260 8.556 1,079,630 -0.26(-2.93%)
Jan 30, 2018 8.976 8.976 8.833 8.814 518,945 -0.20(-2.22%)
Jan 29, 2018 9.072 9.095 8.995 9.014 411,683 -0.02(-0.21%)
Jan 26, 2018 9.167 9.226 8.944 9.033 203,662 -0.13(-1.46%)
Jan 25, 2018 9.253 9.310 9.148 9.167 156,574 -0.13(-1.44%)
Jan 24, 2018 9.310 9.348 9.272 9.301 551,600 +0.00(+0.00%)
Jan 23, 2018 9.253 9.358 9.167 9.301 894,141 +0.03(+0.31%)
Jan 22, 2018 9.196 9.310 9.167 9.272 240,322 +0.01(+0.10%)
Jan 19, 2018 9.196 9.282 9.129 9.263 379,768 +0.07(+0.73%)
Jan 18, 2018 9.243 9.397 9.196 9.196 166,131 -0.11(-1.13%)
Jan 17, 2018 9.358 9.387 9.282 9.301 562,865 -0.01(-0.10%)
Jan 16, 2018 9.282 9.377 9.253 9.310 269,577 +0.03(+0.31%)
Jan 12, 2018 9.282 9.282 9.282 0 -0.18(-1.92%)
Jan 11, 2018 9.549 9.549 9.425 9.463 114,182 -0.07(-0.70%)
Jan 10, 2018 9.463 9.578 9.368 9.530 332,141 +0.06(+0.60%)
Jan 09, 2018 9.501 9.520 9.406 9.473 264,561 +0.00(+0.00%)
Jan 08, 2018 9.597 9.597 9.415 9.473 248,758 -0.06(-0.60%)
Jan 05, 2018 9.549 9.625 9.358 9.530 468,748 -0.06(-0.60%)
Jan 04, 2018 9.539 9.597 9.482 9.587 748,284 +0.02(+0.20%)
Jan 03, 2018 9.530 9.578 9.406 9.568 569,075 +0.00(+0.00%)
Jan 02, 2018 9.587 9.625 9.482 9.568 610,644 -0.05(-0.50%)
Dec 29, 2017 9.616 9.616 9.616 0 +0.16(+1.72%)
Dec 28, 2017 9.415 9.482 9.368 9.454 332,864 -0.01(-0.10%)
Dec 27, 2017 9.396 9.473 9.358 9.463 391,736 +0.14(+1.54%)
Dec 26, 2017 9.243 9.344 9.243 9.320 437,461 +0.03(+0.31%)
Dec 22, 2017 9.310 9.348 9.234 9.291 454,537 +0.03(+0.31%)
Dec 21, 2017 9.167 9.320 9.167 9.263 595,646 -0.01(-0.10%)
Dec 20, 2017 9.148 9.310 9.081 9.272 530,973 +0.03(+0.31%)
Dec 19, 2017 9.052 9.301 9.052 9.243 1,404,574 +0.08(+0.83%)
Dec 18, 2017 9.129 9.272 9.119 9.167 122,880 +0.07(+0.73%)
Dec 15, 2017 9.081 9.119 9.072 9.100 413,155 +0.05(+0.53%)
Dec 14, 2017 9.043 9.091 8.986 9.052 687,891 +0.03(+0.32%)
Dec 13, 2017 8.995 9.072 8.957 9.024 86,938 +0.00(+0.00%)
Dec 12, 2017 8.947 9.033 8.900 9.024 145,348 +0.02(+0.21%)
Dec 11, 2017 8.919 9.024 8.909 9.005 217,921 +0.03(+0.32%)
Dec 08, 2017 8.900 9.091 8.900 8.976 425,554 +0.11(+1.29%)
Dec 07, 2017 9.100 9.119 8.776 8.861 372,781 -0.18(-2.01%)
Dec 06, 2017 9.110 9.110 8.804 9.043 339,563 -0.08(-0.84%)
Dec 05, 2017 9.358 9.358 9.119 9.119 208,075 -0.19(-2.05%)
Dec 04, 2017 9.625 9.625 9.310 9.310 279,921 -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.