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

42.44 +0.22 (+0.52%)
Streaming Delayed Price Updated: 2:59 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 8.177 8.216 8.072 8.177 796,671 +0.00(+0.00%)
Apr 29, 2019 8.120 8.244 8.120 8.177 1,325,066 +0.06(+0.71%)
Apr 26, 2019 8.034 8.158 8.014 8.120 329,420 +0.05(+0.59%)
Apr 25, 2019 8.120 8.158 8.043 8.072 330,337 -0.10(-1.17%)
Apr 24, 2019 8.168 8.206 8.091 8.168 857,451 +0.00(+0.00%)
Apr 23, 2019 8.149 8.292 8.101 8.168 702,574 +0.02(+0.24%)
Apr 22, 2019 8.081 8.168 8.057 8.149 532,499 +0.04(+0.47%)
Apr 18, 2019 8.034 8.129 8.034 8.110 504,249 +0.06(+0.71%)
Apr 17, 2019 8.177 8.216 8.053 8.053 742,824 -0.10(-1.18%)
Apr 16, 2019 8.139 8.216 8.120 8.149 693,916 +0.06(+0.71%)
Apr 15, 2019 8.072 8.110 8.024 8.091 596,757 +0.04(+0.48%)
Apr 12, 2019 8.053 8.158 8.005 8.053 750,532 +0.09(+1.08%)
Apr 11, 2019 7.976 8.091 7.947 7.966 840,265 +0.00(+0.00%)
Apr 10, 2019 7.832 7.966 7.808 7.966 771,634 +0.15(+1.96%)
Apr 09, 2019 7.909 7.909 7.784 7.813 637,442 -0.11(-1.33%)
Apr 08, 2019 7.861 7.938 7.794 7.918 553,582 +0.02(+0.24%)
Apr 05, 2019 7.823 7.909 7.708 7.899 846,187 +0.05(+0.61%)
Apr 04, 2019 7.803 7.928 7.775 7.851 730,664 +0.05(+0.61%)
Apr 03, 2019 7.669 8.067 7.602 7.803 2,033,471 +0.16(+2.13%)
Apr 02, 2019 7.640 7.669 7.564 7.640 1,525,995 -0.01(-0.13%)
Apr 01, 2019 7.545 7.746 7.545 7.650 1,264,744 +0.11(+1.40%)
Mar 29, 2019 7.602 7.621 7.516 7.545 1,012,462 +0.00(+0.00%)
Mar 28, 2019 7.554 7.640 7.506 7.545 650,111 +0.00(+0.00%)
Mar 27, 2019 7.631 7.679 7.430 7.545 1,389,638 -0.11(-1.38%)
Mar 26, 2019 7.755 7.861 7.549 7.650 1,293,045 -0.07(-0.87%)
Mar 25, 2019 7.660 7.775 7.583 7.717 1,558,803 +0.06(+0.75%)
Mar 22, 2019 8.053 8.115 7.650 7.660 1,242,159 -0.49(-6.00%)
Mar 21, 2019 8.110 8.312 8.062 8.149 1,164,504 +0.00(+0.00%)
Mar 20, 2019 8.216 8.292 8.149 8.149 924,580 -0.07(-0.82%)
Mar 19, 2019 8.292 8.379 8.216 8.216 1,229,019 -0.07(-0.81%)
Mar 18, 2019 8.302 8.431 8.264 8.283 1,179,500 +0.00(+0.00%)
Mar 15, 2019 8.196 8.350 8.158 8.283 2,718,710 +0.06(+0.70%)
Mar 14, 2019 8.225 8.249 8.053 8.225 5,549,631 +0.10(+1.18%)
Mar 13, 2019 8.110 8.158 8.034 8.129 1,509,054 +0.07(+0.83%)
Mar 12, 2019 8.072 8.110 8.024 8.062 916,351 +0.00(+0.00%)
Mar 11, 2019 8.034 8.196 8.005 8.062 1,782,293 +0.07(+0.84%)
Mar 08, 2019 8.024 8.091 7.986 7.995 882,905 -0.07(-0.83%)
Mar 07, 2019 8.072 8.139 7.957 8.062 719,379 -0.03(-0.36%)
Mar 06, 2019 8.254 8.321 8.081 8.091 918,230 -0.09(-1.06%)
Mar 05, 2019 8.149 8.253 8.110 8.177 1,450,455 +0.03(+0.35%)
Mar 04, 2019 8.292 8.321 8.014 8.149 956,489 -0.02(-0.23%)
Mar 01, 2019 8.062 8.235 8.034 8.168 586,760 +0.21(+2.65%)
Feb 28, 2019 8.024 8.264 7.890 7.957 1,130,955 +0.14(+1.84%)
Feb 27, 2019 7.813 7.871 7.755 7.813 520,216 -0.01(-0.12%)
Feb 26, 2019 7.823 7.971 7.813 7.823 413,467 -0.05(-0.61%)
Feb 25, 2019 7.918 7.986 7.851 7.871 808,531 +0.02(+0.24%)
Feb 22, 2019 7.851 7.890 7.779 7.851 488,915 +0.04(+0.49%)
Feb 21, 2019 7.928 7.966 7.765 7.813 320,467 -0.11(-1.33%)
Feb 20, 2019 7.717 7.928 7.717 7.918 537,239 +0.16(+2.10%)
Feb 19, 2019 7.583 7.784 7.573 7.755 415,206 +0.12(+1.51%)
Feb 15, 2019 7.612 7.703 7.593 7.640 734,154 +0.05(+0.63%)
Feb 14, 2019 7.545 7.612 7.420 7.593 709,906 +0.02(+0.25%)
Feb 13, 2019 7.545 7.602 7.516 7.573 457,078 +0.03(+0.38%)
Feb 12, 2019 7.439 7.545 7.391 7.545 405,066 +0.17(+2.34%)
Feb 11, 2019 7.295 7.410 7.257 7.372 426,732 +0.12(+1.59%)
Feb 08, 2019 7.190 7.305 7.161 7.257 594,792 -0.01(-0.13%)
Feb 07, 2019 7.382 7.420 7.219 7.267 480,842 -0.15(-2.07%)
Feb 06, 2019 7.391 7.439 7.362 7.420 473,010 +0.01(+0.13%)
Feb 05, 2019 7.478 7.516 7.372 7.410 681,687 -0.07(-0.90%)
Feb 04, 2019 7.439 7.497 7.420 7.478 692,170 +0.01(+0.13%)
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.