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 (%)
Jan 31, 2018 8.829 8.896 8.292 8.590 1,075,403 -0.26(-2.93%)
Jan 30, 2018 9.011 9.011 8.868 8.848 516,913 -0.20(-2.22%)
Jan 29, 2018 9.107 9.131 9.031 9.050 410,072 -0.02(-0.21%)
Jan 26, 2018 9.203 9.263 8.979 9.069 202,864 -0.13(-1.46%)
Jan 25, 2018 9.289 9.347 9.184 9.203 155,961 -0.13(-1.44%)
Jan 24, 2018 9.347 9.385 9.309 9.337 549,440 +0.00(+0.00%)
Jan 23, 2018 9.289 9.395 9.203 9.337 890,641 +0.03(+0.31%)
Jan 22, 2018 9.232 9.347 9.203 9.309 239,381 +0.01(+0.10%)
Jan 19, 2018 9.232 9.318 9.165 9.299 378,281 +0.07(+0.73%)
Jan 18, 2018 9.280 9.434 9.232 9.232 165,481 -0.11(-1.13%)
Jan 17, 2018 9.395 9.424 9.318 9.337 560,661 -0.01(-0.10%)
Jan 16, 2018 9.318 9.414 9.289 9.347 268,522 +0.03(+0.31%)
Jan 12, 2018 9.318 9.318 9.318 0 -0.18(-1.92%)
Jan 11, 2018 9.587 9.587 9.462 9.500 113,735 -0.07(-0.70%)
Jan 10, 2018 9.500 9.615 9.404 9.567 330,841 +0.06(+0.60%)
Jan 09, 2018 9.539 9.558 9.443 9.510 263,525 +0.00(+0.00%)
Jan 08, 2018 9.634 9.634 9.452 9.510 247,784 -0.06(-0.60%)
Jan 05, 2018 9.587 9.663 9.395 9.567 466,913 -0.06(-0.60%)
Jan 04, 2018 9.577 9.634 9.519 9.625 745,355 +0.02(+0.20%)
Jan 03, 2018 9.567 9.615 9.443 9.606 566,847 +0.00(+0.00%)
Jan 02, 2018 9.625 9.663 9.519 9.606 608,253 -0.05(-0.50%)
Dec 29, 2017 9.654 9.654 9.654 0 +0.16(+1.72%)
Dec 28, 2017 9.452 9.519 9.404 9.491 331,560 -0.01(-0.10%)
Dec 27, 2017 9.433 9.510 9.395 9.500 390,202 +0.14(+1.54%)
Dec 26, 2017 9.280 9.380 9.280 9.356 435,748 +0.03(+0.31%)
Dec 22, 2017 9.347 9.385 9.270 9.328 452,758 +0.03(+0.31%)
Dec 21, 2017 9.203 9.356 9.203 9.299 593,314 -0.01(-0.10%)
Dec 20, 2017 9.184 9.347 9.117 9.309 528,895 +0.03(+0.31%)
Dec 19, 2017 9.088 9.337 9.088 9.280 1,399,075 +0.08(+0.83%)
Dec 18, 2017 9.165 9.309 9.155 9.203 122,399 +0.07(+0.73%)
Dec 15, 2017 9.117 9.155 9.107 9.136 411,537 +0.05(+0.53%)
Dec 14, 2017 9.078 9.126 9.021 9.088 685,198 +0.03(+0.32%)
Dec 13, 2017 9.031 9.107 8.992 9.059 86,598 +0.00(+0.00%)
Dec 12, 2017 8.983 9.069 8.935 9.059 144,779 +0.02(+0.21%)
Dec 11, 2017 8.954 9.059 8.944 9.040 217,068 +0.03(+0.32%)
Dec 08, 2017 8.935 9.126 8.935 9.011 423,888 +0.12(+1.29%)
Dec 07, 2017 9.136 9.155 8.810 8.896 371,321 -0.18(-2.01%)
Dec 06, 2017 9.146 9.146 8.839 9.078 338,233 -0.08(-0.84%)
Dec 05, 2017 9.395 9.395 9.155 9.155 207,260 -0.19(-2.05%)
Dec 04, 2017 9.663 9.663 9.347 9.347 278,825 -0.26(-2.69%)
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.