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

42.00 -0.22 (-0.52%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 8.325 8.325 8.325 0 -0.02(-0.23%)
Aug 30, 2018 8.382 8.430 8.325 8.344 683,471 -0.03(-0.34%)
Aug 29, 2018 8.459 8.488 8.335 8.373 699,134 -0.03(-0.34%)
Aug 28, 2018 8.507 8.554 8.382 8.402 493,204 -0.11(-1.24%)
Aug 27, 2018 8.564 8.660 8.478 8.507 503,260 -0.02(-0.22%)
Aug 24, 2018 8.516 8.564 8.392 8.526 1,000,833 +0.08(+0.91%)
Aug 23, 2018 8.583 8.612 8.440 8.449 890,732 -0.14(-1.67%)
Aug 22, 2018 8.707 8.746 8.574 8.593 847,252 -0.11(-1.32%)
Aug 21, 2018 8.774 8.899 8.607 8.707 972,643 -0.09(-0.98%)
Aug 20, 2018 8.927 8.961 8.784 8.793 359,967 -0.12(-1.39%)
Aug 17, 2018 8.908 8.946 8.822 8.918 478,968 -0.01(-0.11%)
Aug 16, 2018 8.918 8.994 8.870 8.927 516,207 +0.09(+0.97%)
Aug 15, 2018 8.908 8.942 8.813 8.841 879,291 -0.09(-0.96%)
Aug 14, 2018 8.918 8.994 8.870 8.927 675,145 +0.08(+0.86%)
Aug 13, 2018 8.946 9.028 8.822 8.851 755,942 -0.06(-0.64%)
Aug 10, 2018 8.975 8.975 8.793 8.908 593,845 -0.03(-0.32%)
Aug 09, 2018 9.137 9.166 8.736 8.937 1,458,167 -0.20(-2.20%)
Aug 08, 2018 9.023 9.204 8.889 9.137 894,873 +0.21(+2.36%)
Aug 07, 2018 8.889 9.042 8.870 8.927 964,482 +0.11(+1.19%)
Aug 06, 2018 8.937 8.937 8.774 8.822 1,033,241 -0.12(-1.39%)
Aug 03, 2018 8.554 9.042 8.554 8.946 3,372,868 +0.37(+4.35%)
Aug 02, 2018 8.554 8.583 8.478 8.574 481,075 -0.03(-0.33%)
Aug 01, 2018 8.640 8.717 8.554 8.602 635,380 -0.02(-0.22%)
Jul 31, 2018 8.554 8.655 8.535 8.621 754,387 +0.07(+0.78%)
Jul 30, 2018 8.507 8.655 8.502 8.554 822,583 +0.01(+0.11%)
Jul 27, 2018 8.669 8.731 8.526 8.545 704,224 -0.08(-0.89%)
Jul 26, 2018 8.516 8.679 8.516 8.621 995,057 +0.15(+1.81%)
Jul 25, 2018 8.526 8.621 8.411 8.468 498,873 -0.06(-0.67%)
Jul 24, 2018 8.554 8.612 8.488 8.526 667,993 +0.04(+0.45%)
Jul 23, 2018 8.373 8.507 8.373 8.488 395,710 +0.09(+1.02%)
Jul 20, 2018 8.411 8.416 8.296 8.402 554,120 +0.00(+0.00%)
Jul 19, 2018 8.392 8.492 8.354 8.402 895,759 -0.01(-0.11%)
Jul 18, 2018 8.344 8.430 8.287 8.411 714,588 +0.07(+0.80%)
Jul 17, 2018 8.287 8.378 8.220 8.344 741,108 +0.16(+1.99%)
Jul 16, 2018 8.268 8.296 8.129 8.182 876,123 -0.09(-1.04%)
Jul 13, 2018 8.354 8.387 8.249 8.268 795,266 -0.09(-1.03%)
Jul 12, 2018 8.382 8.402 8.249 8.354 1,052,153 +0.01(+0.11%)
Jul 11, 2018 8.315 8.440 8.287 8.344 1,321,417 +0.02(+0.23%)
Jul 10, 2018 8.402 8.430 8.263 8.325 767,021 -0.07(-0.80%)
Jul 09, 2018 8.344 8.488 8.344 8.392 1,174,358 +0.07(+0.80%)
Jul 06, 2018 8.354 8.402 8.277 8.325 904,135 -0.05(-0.57%)
Jul 05, 2018 8.363 8.421 8.263 8.373 803,873 +0.03(+0.34%)
Jul 03, 2018 8.344 8.344 8.344 0 +0.01(+0.11%)
Jul 02, 2018 7.981 8.339 7.981 8.335 1,670,097 +0.32(+3.93%)
Jun 29, 2018 8.115 7.790 8.019 1,805,992 +0.18(+2.32%)
Jun 28, 2018 8.067 8.134 7.780 7.838 2,882,177 -0.24(-2.96%)
Jun 27, 2018 8.172 8.196 8.010 8.077 1,279,754 -0.11(-1.40%)
Jun 26, 2018 8.220 8.287 8.057 8.191 1,903,864 +0.02(+0.23%)
Jun 25, 2018 8.182 8.277 8.105 8.172 1,017,568 -0.05(-0.58%)
Jun 22, 2018 8.229 8.268 8.105 8.220 17,474,616 +0.06(+0.70%)
Jun 21, 2018 8.268 8.315 8.115 8.163 1,058,441 -0.11(-1.39%)
Jun 20, 2018 8.191 8.378 8.124 8.277 1,012,741 +0.08(+0.93%)
Jun 19, 2018 8.057 8.258 8.019 8.201 710,928 +0.10(+1.18%)
Jun 18, 2018 8.143 8.163 8.057 8.105 889,792 -0.07(-0.82%)
Jun 15, 2018 8.335 8.105 8.172 812,159 -0.16(-1.95%)
Jun 14, 2018 8.325 8.358 8.239 8.335 906,125 -0.01(-0.11%)
Jun 13, 2018 8.402 8.564 8.315 8.344 911,958 -0.08(-0.91%)
Jun 12, 2018 8.296 8.440 8.229 8.421 1,791,445 +0.13(+1.61%)
Jun 11, 2018 8.268 8.354 8.220 8.287 1,220,465 +0.01(+0.12%)
Jun 08, 2018 8.096 8.325 8.057 8.277 1,136,278 +0.17(+2.12%)
Jun 07, 2018 7.933 8.163 7.885 8.105 1,501,863 +0.13(+1.68%)
Jun 06, 2018 8.019 7.971 572,657 +0.03(+0.36%)
Jun 05, 2018 8.057 8.081 7.895 7.943 563,912 -0.13(-1.66%)
Jun 04, 2018 7.952 8.134 7.885 8.077 1,368,725 +0.13(+1.68%)
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.