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 (%)
Nov 30, 2018 7.646 7.732 7.599 7.656 1,460,969 +0.00(+0.00%)
Nov 29, 2018 7.818 7.876 7.646 7.656 700,241 -0.21(-2.67%)
Nov 28, 2018 7.790 8.029 7.742 7.866 858,310 +0.13(+1.73%)
Nov 27, 2018 7.771 7.881 7.704 7.732 654,245 -0.04(-0.49%)
Nov 26, 2018 7.513 7.828 7.494 7.771 894,001 +0.32(+4.23%)
Nov 23, 2018 7.446 7.580 7.388 7.455 265,012 -0.01(-0.13%)
Nov 21, 2018 7.465 7.465 7.465 0 +0.11(+1.43%)
Nov 20, 2018 7.474 7.560 7.326 7.360 799,666 -0.18(-2.41%)
Nov 19, 2018 7.417 7.580 7.417 7.541 663,767 +0.11(+1.41%)
Nov 16, 2018 7.407 7.465 7.283 7.436 661,014 +0.01(+0.13%)
Nov 15, 2018 7.341 7.474 7.226 7.427 538,056 +0.03(+0.39%)
Nov 14, 2018 7.589 7.608 7.331 7.398 354,068 -0.11(-1.53%)
Nov 13, 2018 7.407 7.637 7.407 7.513 504,491 +0.11(+1.55%)
Nov 12, 2018 7.551 7.551 7.388 7.398 564,852 -0.14(-1.90%)
Nov 09, 2018 7.532 7.623 7.417 7.541 848,814 -0.08(-1.00%)
Nov 08, 2018 7.646 7.694 7.278 7.618 984,076 -0.06(-0.75%)
Nov 07, 2018 7.666 7.694 7.580 7.675 698,323 +0.03(+0.37%)
Nov 06, 2018 7.637 7.742 7.608 7.646 506,090 +0.01(+0.13%)
Nov 05, 2018 7.589 7.666 7.541 7.637 488,392 +0.08(+1.01%)
Nov 02, 2018 7.675 7.732 7.474 7.560 674,197 -0.05(-0.63%)
Nov 01, 2018 7.599 7.666 7.560 7.608 461,923 +0.06(+0.76%)
Oct 31, 2018 7.551 7.642 7.465 7.551 770,696 +0.11(+1.41%)
Oct 30, 2018 7.293 7.446 7.207 7.446 1,353,864 +0.19(+2.64%)
Oct 29, 2018 7.541 7.661 7.207 7.255 1,300,549 -0.18(-2.44%)
Oct 26, 2018 7.513 7.551 7.388 7.436 1,078,150 -0.14(-1.89%)
Oct 25, 2018 7.494 7.670 7.369 7.580 920,520 +0.12(+1.67%)
Oct 24, 2018 7.713 7.713 7.446 7.455 905,000 -0.27(-3.47%)
Oct 23, 2018 7.723 7.809 7.627 7.723 918,976 -0.10(-1.22%)
Oct 22, 2018 8.019 8.086 7.646 7.818 862,226 -0.16(-2.04%)
Oct 19, 2018 8.268 8.315 7.914 7.981 913,785 -0.30(-3.58%)
Oct 18, 2018 8.526 8.564 8.249 8.277 905,977 -0.26(-3.02%)
Oct 17, 2018 8.468 8.602 8.440 8.535 886,769 +0.01(+0.11%)
Oct 16, 2018 8.554 8.564 8.287 8.526 1,853,918 -0.06(-0.67%)
Oct 15, 2018 8.402 8.593 8.382 8.583 1,358,857 +0.12(+1.47%)
Oct 12, 2018 8.363 8.468 8.191 8.459 1,426,338 +0.20(+2.43%)
Oct 11, 2018 8.449 8.602 8.249 8.258 2,201,937 -0.23(-2.70%)
Oct 10, 2018 8.564 8.669 8.373 8.488 1,741,549 -0.07(-0.78%)
Oct 09, 2018 8.488 8.674 8.440 8.554 1,060,008 +0.03(+0.34%)
Oct 08, 2018 8.440 8.545 8.325 8.526 494,982 +0.09(+1.02%)
Oct 05, 2018 8.564 8.621 8.402 8.440 1,044,042 -0.09(-1.01%)
Oct 04, 2018 8.449 8.602 8.440 8.526 864,091 +0.02(+0.22%)
Oct 03, 2018 8.526 8.621 8.459 8.507 650,887 +0.01(+0.11%)
Oct 02, 2018 8.516 8.593 8.449 8.497 663,097 -0.02(-0.22%)
Oct 01, 2018 8.583 8.640 8.449 8.516 1,064,482 -0.04(-0.45%)
Sep 28, 2018 8.516 8.593 8.488 8.554 1,203,803 +0.03(+0.34%)
Sep 27, 2018 8.344 8.535 8.287 8.526 1,445,945 +0.20(+2.41%)
Sep 26, 2018 8.430 8.430 8.268 8.325 941,149 -0.08(-0.91%)
Sep 25, 2018 8.459 8.459 8.344 8.402 605,319 -0.03(-0.34%)
Sep 24, 2018 8.545 8.545 8.373 8.430 610,736 -0.14(-1.67%)
Sep 21, 2018 8.679 8.736 8.574 8.574 1,889,823 -0.11(-1.21%)
Sep 20, 2018 8.660 8.717 8.655 8.679 574,175 +0.07(+0.78%)
Sep 19, 2018 8.459 8.631 8.430 8.612 1,267,520 +0.13(+1.58%)
Sep 18, 2018 8.363 8.488 8.320 8.478 1,135,040 +0.17(+2.07%)
Sep 17, 2018 8.411 8.564 8.244 8.306 775,798 +0.00(+0.00%)
Sep 14, 2018 8.315 8.392 8.258 8.306 630,987 -0.01(-0.11%)
Sep 13, 2018 8.459 8.488 8.306 8.315 400,793 -0.12(-1.47%)
Sep 12, 2018 8.449 8.449 8.325 8.440 567,940 -0.04(-0.45%)
Sep 11, 2018 8.335 8.488 8.315 8.478 708,738 +0.12(+1.49%)
Sep 10, 2018 8.335 8.430 8.258 8.354 566,857 +0.06(+0.69%)
Sep 07, 2018 8.583 8.612 8.287 8.296 1,045,402 -0.32(-3.66%)
Sep 06, 2018 8.612 8.860 8.574 8.612 2,075,557 +0.09(+1.01%)
Sep 05, 2018 8.459 8.593 8.430 8.526 786,486 +0.10(+1.13%)
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.