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

42.42 +0.20 (+0.47%)
Streaming Delayed Price Updated: 3:39 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 7.675 7.685 7.627 7.627 540,329 -0.01(-0.13%)
Sep 27, 2019 7.723 7.737 7.627 7.637 568,526 -0.01(-0.13%)
Sep 26, 2019 7.646 7.685 7.618 7.646 336,141 -0.01(-0.12%)
Sep 25, 2019 7.618 7.694 7.589 7.656 662,960 +0.02(+0.25%)
Sep 24, 2019 7.694 7.752 7.599 7.637 587,478 -0.06(-0.75%)
Sep 23, 2019 7.646 7.742 7.608 7.694 407,221 +0.04(+0.50%)
Sep 20, 2019 7.666 7.709 7.522 7.656 2,778,499 +0.01(+0.13%)
Sep 19, 2019 7.694 7.771 7.646 7.646 621,236 -0.05(-0.62%)
Sep 18, 2019 7.704 7.732 7.618 7.694 658,315 -0.01(-0.12%)
Sep 17, 2019 7.618 7.713 7.608 7.704 451,038 +0.03(+0.37%)
Sep 16, 2019 7.818 7.876 7.646 7.675 529,762 -0.23(-2.90%)
Sep 13, 2019 7.933 8.019 7.790 7.904 526,572 +0.00(+0.00%)
Sep 12, 2019 7.818 7.914 7.685 7.904 924,458 +0.10(+1.22%)
Sep 11, 2019 7.790 7.818 7.656 7.809 733,472 +0.07(+0.86%)
Sep 10, 2019 7.742 7.790 7.637 7.742 630,224 +0.02(+0.25%)
Sep 09, 2019 7.732 7.785 7.646 7.723 686,632 +0.04(+0.50%)
Sep 06, 2019 7.761 7.795 7.675 7.685 308,640 -0.05(-0.62%)
Sep 05, 2019 7.732 7.833 7.694 7.732 448,811 +0.12(+1.63%)
Sep 04, 2019 7.666 7.704 7.570 7.608 681,365 +0.00(+0.00%)
Sep 03, 2019 7.580 7.646 7.503 7.608 634,194 -0.02(-0.25%)
Aug 30, 2019 7.675 7.713 7.618 7.627 485,873 -0.01(-0.13%)
Aug 29, 2019 7.646 7.713 7.637 7.637 392,671 +0.08(+1.01%)
Aug 28, 2019 7.484 7.618 7.474 7.560 1,078,393 +0.07(+0.89%)
Aug 27, 2019 7.656 7.656 7.484 7.494 872,754 -0.11(-1.51%)
Aug 26, 2019 7.608 7.685 7.599 7.608 614,883 +0.11(+1.40%)
Aug 23, 2019 7.646 7.752 7.474 7.503 961,808 -0.17(-2.24%)
Aug 22, 2019 7.532 7.699 7.532 7.675 956,699 +0.23(+3.08%)
Aug 21, 2019 7.302 7.556 7.245 7.446 669,568 +0.24(+3.32%)
Aug 20, 2019 7.407 7.407 7.159 7.207 1,110,319 -0.21(-2.84%)
Aug 19, 2019 7.417 7.532 7.350 7.417 622,975 +0.12(+1.70%)
Aug 16, 2019 7.111 7.462 7.111 7.293 574,490 +0.24(+3.39%)
Aug 15, 2019 6.844 7.092 6.796 7.054 808,738 +0.37(+5.58%)
Aug 14, 2019 6.863 6.910 6.662 6.681 644,150 -0.32(-4.51%)
Aug 13, 2019 6.987 7.073 6.930 6.996 498,542 -0.02(-0.27%)
Aug 12, 2019 6.901 7.102 6.901 7.016 498,788 +0.02(+0.27%)
Aug 09, 2019 7.016 7.025 6.901 6.996 388,259 -0.09(-1.21%)
Aug 08, 2019 6.174 7.106 6.032 7.083 696,115 +0.32(+4.66%)
Aug 07, 2019 6.748 6.786 6.585 6.767 639,474 -0.08(-1.12%)
Aug 06, 2019 6.767 6.872 6.595 6.844 701,239 +0.11(+1.56%)
Aug 05, 2019 6.910 6.910 6.676 6.738 601,925 -0.32(-4.47%)
Aug 02, 2019 7.293 7.341 7.001 7.054 584,115 -0.29(-3.91%)
Aug 01, 2019 7.761 7.761 7.312 7.341 728,907 -0.45(-5.77%)
Jul 31, 2019 7.828 7.904 7.780 7.790 720,751 -0.04(-0.49%)
Jul 30, 2019 7.704 7.847 7.627 7.828 686,929 +0.02(+0.24%)
Jul 29, 2019 7.895 7.943 7.790 7.809 461,739 -0.11(-1.33%)
Jul 26, 2019 7.847 7.933 7.780 7.914 602,215 +0.11(+1.35%)
Jul 25, 2019 7.828 7.838 7.724 7.809 696,515 -0.03(-0.37%)
Jul 24, 2019 7.570 7.838 7.570 7.838 364,520 +0.23(+3.02%)
Jul 23, 2019 7.618 7.656 7.551 7.608 294,309 +0.02(+0.25%)
Jul 22, 2019 7.666 7.713 7.465 7.589 595,974 -0.07(-0.87%)
Jul 19, 2019 7.675 7.771 7.646 7.656 243,146 -0.06(-0.74%)
Jul 18, 2019 7.771 7.799 7.646 7.713 360,055 -0.06(-0.74%)
Jul 17, 2019 7.799 7.818 7.670 7.771 598,175 -0.03(-0.37%)
Jul 16, 2019 7.780 7.933 7.771 7.799 697,843 -0.08(-0.97%)
Jul 15, 2019 7.981 7.986 7.828 7.876 514,068 -0.08(-0.96%)
Jul 12, 2019 7.904 7.981 7.895 7.952 417,345 +0.04(+0.48%)
Jul 11, 2019 7.962 8.029 7.866 7.914 414,299 -0.06(-0.72%)
Jul 10, 2019 8.086 8.134 7.962 7.971 478,454 -0.10(-1.18%)
Jul 09, 2019 8.067 8.115 7.971 8.067 879,935 -0.06(-0.71%)
Jul 08, 2019 8.296 8.306 8.105 8.124 743,129 -0.23(-2.75%)
Jul 05, 2019 8.077 8.363 8.067 8.354 679,742 +0.26(+3.19%)
Jul 03, 2019 7.952 8.134 7.952 8.096 680,474 +0.15(+1.93%)
Jul 02, 2019 7.991 7.991 7.847 7.943 530,855 -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.