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

42.79 +0.57 (+1.35%)
Streaming Delayed Price Updated: 2:52 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 9.214 9.262 9.090 9.224 955,112 -0.09(-0.92%)
Jan 30, 2020 9.032 9.324 9.013 9.310 583,314 +0.18(+1.99%)
Jan 29, 2020 9.147 9.219 8.985 9.128 683,329 -0.01(-0.10%)
Jan 28, 2020 8.937 9.224 8.899 9.137 1,399,214 +0.28(+3.13%)
Jan 27, 2020 8.860 8.899 8.813 8.860 706,352 -0.15(-1.70%)
Jan 24, 2020 9.157 9.171 8.994 9.013 647,517 -0.14(-1.57%)
Jan 23, 2020 9.300 9.386 9.090 9.157 1,079,467 -0.16(-1.74%)
Jan 22, 2020 9.482 9.482 9.195 9.319 595,243 -0.12(-1.32%)
Jan 21, 2020 9.510 9.539 9.415 9.443 556,999 -0.11(-1.10%)
Jan 17, 2020 9.539 9.654 9.510 9.548 667,082 +0.02(+0.20%)
Jan 16, 2020 9.472 9.553 9.453 9.529 574,499 +0.14(+1.53%)
Jan 15, 2020 9.482 9.520 9.343 9.386 1,094,920 -0.14(-1.50%)
Jan 14, 2020 9.568 9.606 9.501 9.529 715,470 -0.02(-0.20%)
Jan 13, 2020 9.654 9.654 9.510 9.548 566,435 -0.09(-0.89%)
Jan 10, 2020 9.606 9.701 9.548 9.634 1,000,519 +0.03(+0.30%)
Jan 09, 2020 9.654 9.730 9.539 9.606 1,501,437 +0.04(+0.40%)
Jan 08, 2020 9.472 9.601 9.329 9.568 2,001,043 -0.17(-1.77%)
Jan 07, 2020 9.548 9.768 9.529 9.740 1,077,365 +0.16(+1.70%)
Jan 06, 2020 9.807 9.836 9.501 9.577 1,400,049 -0.34(-3.47%)
Jan 03, 2020 9.873 9.993 9.845 9.921 996,752 -0.10(-0.95%)
Jan 02, 2020 10.14 10.20 9.931 10.02 1,548,454 -0.16(-1.60%)
Dec 31, 2019 10.21 10.32 10.09 10.18 1,260,196 -0.05(-0.47%)
Dec 30, 2019 10.06 10.27 10.03 10.23 1,521,970 +0.17(+1.71%)
Dec 27, 2019 10.05 10.06 9.959 10.06 812,091 +0.02(+0.19%)
Dec 26, 2019 10.04 10.10 9.936 10.04 1,288,209 +0.05(+0.48%)
Dec 24, 2019 9.940 9.988 9.873 9.988 382,609 +0.08(+0.77%)
Dec 23, 2019 9.959 10.04 9.826 9.912 826,535 -0.05(-0.48%)
Dec 20, 2019 9.940 9.974 9.854 9.959 3,858,742 +0.10(+0.97%)
Dec 19, 2019 9.462 9.902 9.424 9.864 3,877,492 +0.54(+5.74%)
Dec 18, 2019 9.224 9.367 9.195 9.329 3,774,440 +0.07(+0.72%)
Dec 17, 2019 9.195 9.348 9.109 9.262 4,115,608 +0.10(+1.04%)
Dec 16, 2019 8.851 9.243 8.851 9.166 1,456,517 +0.39(+4.47%)
Dec 13, 2019 8.688 8.793 8.660 8.774 506,694 +0.08(+0.88%)
Dec 12, 2019 8.449 8.722 8.430 8.698 793,295 +0.25(+2.94%)
Dec 11, 2019 8.430 8.483 8.277 8.449 654,255 -0.01(-0.11%)
Dec 10, 2019 8.488 8.545 8.421 8.459 540,644 -0.05(-0.56%)
Dec 09, 2019 8.449 8.554 8.397 8.507 873,391 +0.03(+0.34%)
Dec 06, 2019 8.593 8.679 8.478 8.478 792,108 -0.01(-0.11%)
Dec 05, 2019 8.564 8.612 8.468 8.488 822,586 -0.06(-0.67%)
Dec 04, 2019 8.516 8.650 8.507 8.545 549,721 +0.06(+0.68%)
Dec 03, 2019 8.621 8.621 8.488 8.488 980,962 -0.19(-2.20%)
Dec 02, 2019 8.717 8.793 8.650 8.679 846,714 -0.05(-0.55%)
Nov 29, 2019 8.746 8.808 8.717 8.726 259,153 -0.06(-0.65%)
Nov 27, 2019 8.774 8.932 8.765 8.784 604,308 +0.00(+0.00%)
Nov 26, 2019 8.717 8.784 8.707 8.784 666,865 +0.02(+0.22%)
Nov 25, 2019 8.717 8.784 8.698 8.765 1,149,414 +0.05(+0.55%)
Nov 22, 2019 8.813 8.832 8.650 8.717 601,692 -0.06(-0.65%)
Nov 21, 2019 8.803 8.822 8.698 8.774 554,577 +0.00(+0.00%)
Nov 20, 2019 8.717 8.827 8.679 8.774 552,009 +0.02(+0.22%)
Nov 19, 2019 8.736 8.822 8.669 8.755 616,160 +0.06(+0.66%)
Nov 18, 2019 8.726 8.750 8.612 8.698 677,846 -0.07(-0.76%)
Nov 15, 2019 9.004 9.051 8.717 8.765 1,218,451 -0.20(-2.24%)
Nov 14, 2019 8.908 8.985 8.813 8.965 853,497 +0.09(+0.97%)
Nov 13, 2019 8.774 8.918 8.726 8.879 1,106,354 +0.03(+0.32%)
Nov 12, 2019 8.746 8.899 8.731 8.851 796,795 +0.08(+0.87%)
Nov 11, 2019 8.822 8.856 8.698 8.774 781,642 -0.13(-1.50%)
Nov 08, 2019 8.784 8.927 8.726 8.908 1,269,926 +0.16(+1.86%)
Nov 07, 2019 8.774 8.899 8.554 8.746 1,846,787 +0.08(+0.88%)
Nov 06, 2019 8.602 8.765 8.564 8.669 1,243,039 +0.01(+0.11%)
Nov 05, 2019 8.688 8.717 8.574 8.660 1,018,211 -0.04(-0.44%)
Nov 04, 2019 8.640 8.841 8.545 8.698 2,710,697 +0.17(+2.02%)
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.