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

42.00 -0.22 (-0.52%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 7.669 7.755 7.621 7.679 1,456,626 +0.00(+0.00%)
Nov 29, 2018 7.842 7.899 7.669 7.679 698,159 -0.21(-2.67%)
Nov 28, 2018 7.813 8.053 7.765 7.890 855,758 +0.13(+1.73%)
Nov 27, 2018 7.794 7.904 7.727 7.755 652,300 -0.04(-0.49%)
Nov 26, 2018 7.535 7.851 7.516 7.794 891,344 +0.32(+4.23%)
Nov 23, 2018 7.468 7.602 7.410 7.478 264,224 -0.01(-0.13%)
Nov 21, 2018 7.487 7.487 7.487 0 +0.11(+1.43%)
Nov 20, 2018 7.497 7.583 7.348 7.382 797,289 -0.18(-2.41%)
Nov 19, 2018 7.439 7.602 7.439 7.564 661,794 +0.11(+1.41%)
Nov 16, 2018 7.430 7.487 7.305 7.458 659,049 +0.01(+0.13%)
Nov 15, 2018 7.362 7.497 7.247 7.449 536,456 +0.03(+0.39%)
Nov 14, 2018 7.612 7.631 7.353 7.420 353,016 -0.12(-1.53%)
Nov 13, 2018 7.430 7.660 7.430 7.535 502,992 +0.12(+1.55%)
Nov 12, 2018 7.573 7.573 7.410 7.420 563,173 -0.14(-1.90%)
Nov 09, 2018 7.554 7.645 7.439 7.564 846,291 -0.08(-1.00%)
Nov 08, 2018 7.669 7.717 7.300 7.640 981,151 -0.06(-0.75%)
Nov 07, 2018 7.688 7.717 7.602 7.698 696,247 +0.03(+0.38%)
Nov 06, 2018 7.660 7.765 7.631 7.669 504,586 +0.01(+0.13%)
Nov 05, 2018 7.612 7.688 7.564 7.660 486,940 +0.08(+1.01%)
Nov 02, 2018 7.698 7.755 7.497 7.583 672,193 -0.05(-0.63%)
Nov 01, 2018 7.621 7.688 7.583 7.631 460,550 +0.06(+0.76%)
Oct 31, 2018 7.573 7.664 7.487 7.573 768,406 +0.11(+1.41%)
Oct 30, 2018 7.315 7.468 7.228 7.468 1,349,840 +0.19(+2.64%)
Oct 29, 2018 7.564 7.684 7.228 7.276 1,296,683 -0.18(-2.44%)
Oct 26, 2018 7.535 7.573 7.410 7.458 1,074,945 -0.14(-1.89%)
Oct 25, 2018 7.516 7.693 7.391 7.602 917,784 +0.12(+1.67%)
Oct 24, 2018 7.736 7.736 7.468 7.478 902,310 -0.27(-3.47%)
Oct 23, 2018 7.746 7.832 7.650 7.746 916,244 -0.10(-1.22%)
Oct 22, 2018 8.043 8.110 7.669 7.842 859,663 -0.16(-2.04%)
Oct 19, 2018 8.292 8.340 7.938 8.005 911,069 -0.30(-3.58%)
Oct 18, 2018 8.551 8.590 8.273 8.302 903,284 -0.26(-3.02%)
Oct 17, 2018 8.494 8.628 8.465 8.561 884,134 +0.01(+0.11%)
Oct 16, 2018 8.580 8.590 8.312 8.551 1,848,407 -0.06(-0.67%)
Oct 15, 2018 8.427 8.618 8.407 8.609 1,354,818 +0.12(+1.47%)
Oct 12, 2018 8.388 8.494 8.216 8.484 1,422,099 +0.20(+2.43%)
Oct 11, 2018 8.474 8.628 8.273 8.283 2,195,392 -0.23(-2.70%)
Oct 10, 2018 8.590 8.695 8.398 8.513 1,736,372 -0.07(-0.78%)
Oct 09, 2018 8.513 8.700 8.465 8.580 1,056,857 +0.03(+0.34%)
Oct 08, 2018 8.465 8.570 8.350 8.551 493,511 +0.09(+1.02%)
Oct 05, 2018 8.590 8.647 8.427 8.465 1,040,939 -0.09(-1.01%)
Oct 04, 2018 8.474 8.628 8.465 8.551 861,523 +0.02(+0.22%)
Oct 03, 2018 8.551 8.647 8.484 8.532 648,953 +0.01(+0.11%)
Oct 02, 2018 8.542 8.618 8.474 8.522 661,126 -0.02(-0.22%)
Oct 01, 2018 8.609 8.666 8.474 8.542 1,061,318 -0.04(-0.45%)
Sep 28, 2018 8.542 8.618 8.513 8.580 1,200,225 +0.03(+0.34%)
Sep 27, 2018 8.369 8.561 8.312 8.551 1,441,647 +0.20(+2.41%)
Sep 26, 2018 8.455 8.455 8.292 8.350 938,351 -0.08(-0.91%)
Sep 25, 2018 8.484 8.484 8.369 8.427 603,520 -0.03(-0.34%)
Sep 24, 2018 8.570 8.570 8.398 8.455 608,920 -0.14(-1.67%)
Sep 21, 2018 8.705 8.762 8.599 8.599 1,884,205 -0.11(-1.21%)
Sep 20, 2018 8.685 8.743 8.681 8.705 572,468 +0.07(+0.78%)
Sep 19, 2018 8.484 8.657 8.455 8.637 1,263,753 +0.13(+1.58%)
Sep 18, 2018 8.388 8.513 8.345 8.503 1,131,666 +0.17(+2.07%)
Sep 17, 2018 8.436 8.590 8.268 8.331 773,492 +0.00(+0.00%)
Sep 14, 2018 8.340 8.417 8.283 8.331 629,111 -0.01(-0.11%)
Sep 13, 2018 8.484 8.513 8.331 8.340 399,602 -0.12(-1.47%)
Sep 12, 2018 8.474 8.474 8.350 8.465 566,252 -0.04(-0.45%)
Sep 11, 2018 8.359 8.513 8.340 8.503 706,631 +0.12(+1.49%)
Sep 10, 2018 8.359 8.455 8.283 8.379 565,172 +0.06(+0.69%)
Sep 07, 2018 8.609 8.637 8.312 8.321 1,042,295 -0.32(-3.66%)
Sep 06, 2018 8.637 8.887 8.599 8.637 2,069,387 +0.09(+1.01%)
Sep 05, 2018 8.484 8.618 8.455 8.551 784,149 +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.