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

42.00 -0.22 (-0.52%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 9.157 9.214 9.090 9.109 296,714 -0.05(-0.52%)
Apr 27, 2018 9.300 9.319 9.099 9.157 313,856 -0.16(-1.74%)
Apr 26, 2018 9.310 9.372 9.290 9.319 357,002 +0.00(+0.00%)
Apr 25, 2018 9.472 9.472 9.300 9.319 432,693 -0.16(-1.71%)
Apr 24, 2018 9.357 9.529 9.336 9.482 1,603,890 +0.15(+1.64%)
Apr 23, 2018 9.501 9.501 9.300 9.329 719,324 -0.14(-1.51%)
Apr 20, 2018 9.682 9.692 9.429 9.472 461,381 -0.19(-1.98%)
Apr 19, 2018 9.615 9.749 9.568 9.663 1,136,758 +0.06(+0.60%)
Apr 18, 2018 9.587 9.630 9.568 9.606 561,399 +0.04(+0.40%)
Apr 17, 2018 9.587 9.606 9.501 9.568 438,680 -0.01(-0.10%)
Apr 16, 2018 9.453 9.596 9.415 9.577 1,543,606 +0.11(+1.11%)
Apr 13, 2018 9.539 9.539 9.415 9.472 3,316,897 -0.05(-0.50%)
Apr 12, 2018 9.396 9.563 9.376 9.520 591,506 +0.09(+0.91%)
Apr 11, 2018 9.415 9.510 9.319 9.434 1,229,412 +0.01(+0.10%)
Apr 10, 2018 9.596 9.644 9.400 9.424 372,426 -0.07(-0.70%)
Apr 09, 2018 9.501 9.587 9.415 9.491 449,323 +0.06(+0.61%)
Apr 06, 2018 9.501 9.596 9.367 9.434 1,004,954 -0.12(-1.30%)
Apr 05, 2018 9.539 9.577 9.462 9.558 2,529,380 +0.04(+0.40%)
Apr 04, 2018 9.510 9.596 9.482 9.520 2,510,876 -0.05(-0.50%)
Apr 03, 2018 9.644 9.682 9.539 9.568 2,628,635 -0.03(-0.30%)
Apr 02, 2018 9.740 9.768 9.558 9.596 1,879,479 -0.11(-1.08%)
Mar 29, 2018 9.701 9.701 9.701 0 -0.12(-1.26%)
Mar 28, 2018 9.950 9.959 9.749 9.826 956,261 -0.09(-0.87%)
Mar 27, 2018 9.816 10.03 9.730 9.912 1,241,830 +0.14(+1.47%)
Mar 26, 2018 9.797 9.854 9.568 9.768 2,785,918 +0.03(+0.29%)
Mar 23, 2018 9.864 9.912 9.721 9.740 929,847 -0.15(-1.55%)
Mar 22, 2018 9.940 10.04 9.864 9.893 1,065,655 -0.09(-0.86%)
Mar 21, 2018 9.854 10.05 9.854 9.979 827,286 +0.12(+1.26%)
Mar 20, 2018 9.768 10.05 9.768 9.854 2,236,593 +0.03(+0.29%)
Mar 19, 2018 9.730 9.864 9.673 9.826 2,078,173 +0.04(+0.39%)
Mar 16, 2018 9.768 9.893 9.539 9.787 10,358,915 +0.00(+0.00%)
Mar 15, 2018 10.01 10.07 9.663 9.787 4,274,858 -0.24(-2.38%)
Mar 14, 2018 10.08 10.27 9.964 10.03 6,404,419 +0.01(+0.10%)
Mar 13, 2018 10.06 10.27 9.807 10.02 3,035,714 -0.01(-0.10%)
Mar 12, 2018 10.09 10.24 10.01 10.03 2,221,175 +0.02(+0.19%)
Mar 09, 2018 9.854 10.14 9.807 10.01 1,555,696 +0.23(+2.35%)
Mar 08, 2018 9.730 9.854 9.692 9.778 1,166,341 +0.08(+0.79%)
Mar 07, 2018 9.749 9.424 9.701 1,161,343 +0.02(+0.20%)
Mar 06, 2018 9.673 9.749 9.548 9.682 1,338,509 -0.04(-0.39%)
Mar 05, 2018 9.252 9.807 9.252 9.721 2,658,883 +0.40(+4.31%)
Mar 02, 2018 9.357 9.548 9.233 9.319 579,441 +0.01(+0.10%)
Mar 01, 2018 9.300 9.357 9.224 9.310 720,171 +0.10(+1.04%)
Feb 28, 2018 9.233 9.319 9.147 9.214 491,527 +0.01(+0.10%)
Feb 27, 2018 9.262 9.329 9.176 9.204 231,733 -0.10(-1.03%)
Feb 26, 2018 9.319 9.408 9.262 9.300 209,249 -0.01(-0.10%)
Feb 23, 2018 9.204 9.338 9.195 9.310 360,260 +0.11(+1.25%)
Feb 22, 2018 9.195 456,473 +0.15(+1.69%)
Feb 21, 2018 9.176 9.319 9.013 9.042 729,260 -0.15(-1.66%)
Feb 20, 2018 9.281 9.290 9.061 9.195 485,645 -0.05(-0.52%)
Feb 16, 2018 9.243 9.243 9.243 0 +0.03(+0.31%)
Feb 15, 2018 9.099 9.233 8.870 9.214 602,430 +0.23(+2.55%)
Feb 14, 2018 9.080 9.080 8.908 8.985 447,486 -0.07(-0.74%)
Feb 13, 2018 9.013 9.214 8.994 9.051 611,668 +0.03(+0.32%)
Feb 12, 2018 8.956 9.071 8.860 9.023 282,245 +0.07(+0.75%)
Feb 09, 2018 9.071 9.080 8.937 8.956 534,434 -0.02(-0.21%)
Feb 08, 2018 8.975 9.071 8.927 8.975 496,487 -0.01(-0.11%)
Feb 07, 2018 8.985 9.118 8.813 8.985 1,054,055 +0.32(+3.64%)
Feb 06, 2018 8.468 8.736 8.468 8.669 326,646 +0.00(+0.00%)
Feb 05, 2018 8.975 9.032 8.526 8.669 383,126 -0.38(-4.22%)
Feb 02, 2018 8.918 9.099 8.793 9.051 354,445 +0.15(+1.72%)
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.