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

40.22 +0.13 (+0.32%)
Streaming Delayed Price Updated: 10:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 7.695 7.705 7.647 7.647 538,906 -0.01(-0.13%)
Sep 27, 2019 7.743 7.758 7.647 7.657 567,029 -0.01(-0.13%)
Sep 26, 2019 7.667 7.705 7.638 7.667 335,256 -0.01(-0.12%)
Sep 25, 2019 7.638 7.715 7.609 7.676 661,214 +0.02(+0.25%)
Sep 24, 2019 7.715 7.772 7.619 7.657 585,931 -0.06(-0.75%)
Sep 23, 2019 7.667 7.762 7.628 7.715 406,149 +0.04(+0.50%)
Sep 20, 2019 7.686 7.729 7.542 7.676 2,771,183 +0.01(+0.12%)
Sep 19, 2019 7.715 7.791 7.667 7.667 619,600 -0.05(-0.62%)
Sep 18, 2019 7.724 7.753 7.638 7.715 656,581 -0.01(-0.12%)
Sep 17, 2019 7.638 7.734 7.628 7.724 449,850 +0.03(+0.37%)
Sep 16, 2019 7.839 7.897 7.667 7.695 528,367 -0.23(-2.90%)
Sep 13, 2019 7.954 8.040 7.810 7.925 525,186 +0.00(+0.00%)
Sep 12, 2019 7.839 7.935 7.705 7.925 922,024 +0.10(+1.22%)
Sep 11, 2019 7.810 7.839 7.676 7.830 731,541 +0.07(+0.86%)
Sep 10, 2019 7.762 7.810 7.657 7.762 628,565 +0.02(+0.25%)
Sep 09, 2019 7.753 7.806 7.667 7.743 684,824 +0.04(+0.50%)
Sep 06, 2019 7.782 7.815 7.695 7.705 307,828 -0.05(-0.62%)
Sep 05, 2019 7.753 7.853 7.715 7.753 447,630 +0.12(+1.63%)
Sep 04, 2019 7.686 7.724 7.590 7.628 679,571 +0.00(+0.00%)
Sep 03, 2019 7.600 7.667 7.523 7.628 632,524 -0.02(-0.25%)
Aug 30, 2019 7.695 7.734 7.638 7.647 484,594 -0.01(-0.13%)
Aug 29, 2019 7.667 7.734 7.657 7.657 391,637 +0.08(+1.01%)
Aug 28, 2019 7.504 7.638 7.494 7.580 1,075,553 +0.07(+0.89%)
Aug 27, 2019 7.676 7.676 7.504 7.513 870,456 -0.12(-1.51%)
Aug 26, 2019 7.628 7.705 7.619 7.628 613,264 +0.11(+1.40%)
Aug 23, 2019 7.667 7.772 7.494 7.523 959,275 -0.16(-2.12%)
Aug 22, 2019 7.542 7.710 7.542 7.686 955,370 +0.23(+3.08%)
Aug 21, 2019 7.312 7.566 7.255 7.456 668,638 +0.24(+3.32%)
Aug 20, 2019 7.418 7.418 7.169 7.217 1,108,776 -0.21(-2.84%)
Aug 19, 2019 7.427 7.542 7.360 7.427 622,109 +0.12(+1.70%)
Aug 16, 2019 7.121 7.473 7.121 7.303 573,692 +0.24(+3.39%)
Aug 15, 2019 6.853 7.102 6.805 7.064 807,614 +0.37(+5.58%)
Aug 14, 2019 6.872 6.920 6.671 6.690 643,255 -0.32(-4.51%)
Aug 13, 2019 6.997 7.083 6.939 7.006 497,850 -0.02(-0.27%)
Aug 12, 2019 6.910 7.112 6.910 7.025 498,095 +0.02(+0.27%)
Aug 09, 2019 7.025 7.035 6.910 7.006 387,720 -0.09(-1.21%)
Aug 08, 2019 6.183 7.116 6.040 7.092 695,148 +0.32(+4.66%)
Aug 07, 2019 6.757 6.796 6.595 6.777 638,585 -0.08(-1.12%)
Aug 06, 2019 6.777 6.882 6.604 6.853 700,264 +0.11(+1.56%)
Aug 05, 2019 6.920 6.920 6.686 6.748 601,089 -0.32(-4.47%)
Aug 02, 2019 7.303 7.351 7.011 7.064 583,304 -0.29(-3.91%)
Aug 01, 2019 7.772 7.772 7.322 7.351 727,894 -0.45(-5.77%)
Jul 31, 2019 7.839 7.915 7.791 7.801 719,750 -0.04(-0.49%)
Jul 30, 2019 7.715 7.858 7.638 7.839 685,975 +0.02(+0.24%)
Jul 29, 2019 7.906 7.954 7.801 7.820 461,097 -0.11(-1.33%)
Jul 26, 2019 7.858 7.944 7.791 7.925 601,378 +0.11(+1.35%)
Jul 25, 2019 7.839 7.848 7.735 7.820 695,547 -0.03(-0.37%)
Jul 24, 2019 7.580 7.848 7.580 7.848 364,013 +0.23(+3.02%)
Jul 23, 2019 7.628 7.667 7.561 7.619 293,900 +0.02(+0.25%)
Jul 22, 2019 7.676 7.724 7.475 7.600 595,146 -0.07(-0.87%)
Jul 19, 2019 7.686 7.782 7.657 7.667 242,808 -0.06(-0.74%)
Jul 18, 2019 7.782 7.810 7.657 7.724 359,554 -0.06(-0.74%)
Jul 17, 2019 7.810 7.829 7.681 7.782 597,344 -0.03(-0.37%)
Jul 16, 2019 7.791 7.944 7.782 7.810 696,873 -0.08(-0.97%)
Jul 15, 2019 7.992 7.997 7.839 7.887 513,354 -0.08(-0.96%)
Jul 12, 2019 7.915 7.992 7.906 7.963 416,765 +0.04(+0.48%)
Jul 11, 2019 7.973 8.040 7.877 7.925 413,723 -0.06(-0.72%)
Jul 10, 2019 8.097 8.145 7.973 7.982 477,790 -0.10(-1.18%)
Jul 09, 2019 8.078 8.126 7.982 8.078 878,713 -0.06(-0.71%)
Jul 08, 2019 8.308 8.317 8.116 8.136 742,097 -0.23(-2.75%)
Jul 05, 2019 8.088 8.375 8.078 8.365 678,797 +0.26(+3.19%)
Jul 03, 2019 7.963 8.145 7.963 8.107 679,528 +0.15(+1.93%)
Jul 02, 2019 8.002 8.002 7.858 7.954 530,118 -0.04(-0.48%)
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.