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 (%)
Oct 31, 2019 8.868 8.892 8.398 8.657 29,469,056 -0.35(-3.94%)
Oct 30, 2019 8.963 9.107 8.848 9.011 5,246,027 +0.06(+0.64%)
Oct 29, 2019 9.337 9.462 8.743 8.954 12,293,856 +0.65(+7.85%)
Oct 28, 2019 8.264 8.398 8.216 8.302 469,573 +0.10(+1.17%)
Oct 25, 2019 8.177 8.283 8.177 8.206 354,142 +0.02(+0.23%)
Oct 24, 2019 8.302 8.312 8.149 8.187 318,362 -0.10(-1.16%)
Oct 23, 2019 8.283 8.321 8.244 8.283 238,444 -0.01(-0.12%)
Oct 22, 2019 8.254 8.312 8.206 8.292 301,929 +0.04(+0.46%)
Oct 21, 2019 8.206 8.388 8.196 8.254 453,293 +0.07(+0.82%)
Oct 18, 2019 8.149 8.206 8.139 8.187 346,423 +0.00(+0.00%)
Oct 17, 2019 8.206 8.216 8.149 8.187 393,782 +0.04(+0.47%)
Oct 16, 2019 8.110 8.187 8.091 8.149 535,754 +0.00(+0.00%)
Oct 15, 2019 8.110 8.177 8.091 8.149 426,292 +0.06(+0.71%)
Oct 14, 2019 8.034 8.156 8.024 8.091 471,444 +0.00(+0.00%)
Oct 11, 2019 8.062 8.177 8.062 8.091 584,987 +0.15(+1.93%)
Oct 10, 2019 7.899 8.101 7.899 7.938 590,702 +0.02(+0.24%)
Oct 09, 2019 7.966 8.038 7.918 7.918 759,032 +0.01(+0.12%)
Oct 08, 2019 7.947 8.067 7.899 7.909 682,778 -0.15(-1.90%)
Oct 07, 2019 8.005 8.168 7.995 8.062 887,601 +0.00(+0.00%)
Oct 04, 2019 7.823 8.067 7.794 8.062 935,166 +0.23(+2.94%)
Oct 03, 2019 7.698 7.851 7.593 7.832 1,319,807 +0.09(+1.11%)
Oct 02, 2019 7.593 7.818 7.564 7.746 1,887,699 +0.17(+2.28%)
Oct 01, 2019 7.650 7.765 7.525 7.573 935,352 -0.08(-1.00%)
Sep 30, 2019 7.698 7.708 7.650 7.650 538,723 -0.01(-0.13%)
Sep 27, 2019 7.746 7.760 7.650 7.660 566,836 -0.01(-0.13%)
Sep 26, 2019 7.669 7.708 7.640 7.669 335,142 -0.01(-0.12%)
Sep 25, 2019 7.640 7.717 7.612 7.679 660,989 +0.02(+0.25%)
Sep 24, 2019 7.717 7.775 7.621 7.660 585,732 -0.06(-0.75%)
Sep 23, 2019 7.669 7.765 7.631 7.717 406,011 +0.04(+0.50%)
Sep 20, 2019 7.688 7.732 7.545 7.679 2,770,240 +0.01(+0.12%)
Sep 19, 2019 7.717 7.794 7.669 7.669 619,389 -0.05(-0.62%)
Sep 18, 2019 7.727 7.755 7.640 7.717 656,358 -0.01(-0.12%)
Sep 17, 2019 7.640 7.736 7.631 7.727 449,697 +0.03(+0.37%)
Sep 16, 2019 7.842 7.899 7.669 7.698 528,187 -0.23(-2.90%)
Sep 13, 2019 7.957 8.043 7.813 7.928 525,007 +0.00(+0.00%)
Sep 12, 2019 7.842 7.938 7.708 7.928 921,710 +0.10(+1.22%)
Sep 11, 2019 7.813 7.842 7.679 7.832 731,292 +0.07(+0.86%)
Sep 10, 2019 7.765 7.813 7.660 7.765 628,351 +0.02(+0.25%)
Sep 09, 2019 7.755 7.808 7.669 7.746 684,591 +0.04(+0.50%)
Sep 06, 2019 7.784 7.818 7.698 7.708 307,723 -0.05(-0.62%)
Sep 05, 2019 7.755 7.856 7.717 7.755 447,477 +0.12(+1.63%)
Sep 04, 2019 7.688 7.727 7.593 7.631 679,340 +0.00(+0.00%)
Sep 03, 2019 7.602 7.669 7.525 7.631 632,308 -0.02(-0.25%)
Aug 30, 2019 7.698 7.736 7.640 7.650 484,429 -0.01(-0.13%)
Aug 29, 2019 7.669 7.736 7.660 7.660 391,504 +0.08(+1.01%)
Aug 28, 2019 7.506 7.640 7.497 7.583 1,075,187 +0.07(+0.89%)
Aug 27, 2019 7.679 7.679 7.506 7.516 870,160 -0.12(-1.51%)
Aug 26, 2019 7.631 7.708 7.621 7.631 613,055 +0.11(+1.40%)
Aug 23, 2019 7.669 7.775 7.497 7.525 958,949 -0.17(-2.24%)
Aug 22, 2019 7.554 7.722 7.554 7.698 953,855 +0.23(+3.08%)
Aug 21, 2019 7.324 7.578 7.267 7.468 667,578 +0.24(+3.32%)
Aug 20, 2019 7.430 7.430 7.180 7.228 1,107,018 -0.21(-2.84%)
Aug 19, 2019 7.439 7.554 7.372 7.439 621,123 +0.12(+1.70%)
Aug 16, 2019 7.132 7.485 7.132 7.315 572,782 +0.24(+3.39%)
Aug 15, 2019 6.864 7.113 6.816 7.075 806,334 +0.37(+5.58%)
Aug 14, 2019 6.883 6.931 6.682 6.701 642,235 -0.32(-4.51%)
Aug 13, 2019 7.008 7.094 6.950 7.017 497,060 -0.02(-0.27%)
Aug 12, 2019 6.921 7.123 6.921 7.037 497,306 +0.02(+0.27%)
Aug 09, 2019 7.037 7.046 6.921 7.017 387,105 -0.09(-1.21%)
Aug 08, 2019 6.193 7.128 6.050 7.104 694,046 +0.32(+4.66%)
Aug 07, 2019 6.768 6.806 6.605 6.787 637,573 -0.08(-1.12%)
Aug 06, 2019 6.787 6.893 6.615 6.864 699,154 +0.11(+1.56%)
Aug 05, 2019 6.931 6.931 6.696 6.759 600,136 -0.32(-4.47%)
Aug 02, 2019 7.315 7.362 7.022 7.075 582,379 -0.29(-3.91%)
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.