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

42.00 -0.22 (-0.52%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2018 8.488 8.946 8.478 8.899 667,599 +0.33(+3.91%)
Jan 31, 2018 8.803 8.870 8.268 8.564 1,078,609 -0.26(-2.93%)
Jan 30, 2018 8.985 8.985 8.841 8.822 518,454 -0.20(-2.22%)
Jan 29, 2018 9.080 9.104 9.004 9.023 411,294 -0.02(-0.21%)
Jan 26, 2018 9.176 9.235 8.953 9.042 203,469 -0.13(-1.46%)
Jan 25, 2018 9.262 9.319 9.157 9.176 156,426 -0.13(-1.44%)
Jan 24, 2018 9.319 9.357 9.281 9.310 551,078 +0.00(+0.00%)
Jan 23, 2018 9.262 9.367 9.176 9.310 893,296 +0.03(+0.31%)
Jan 22, 2018 9.204 9.319 9.176 9.281 240,095 +0.01(+0.10%)
Jan 19, 2018 9.204 9.290 9.137 9.271 379,409 +0.07(+0.73%)
Jan 18, 2018 9.252 9.406 9.204 9.204 165,974 -0.11(-1.13%)
Jan 17, 2018 9.367 9.396 9.290 9.310 562,333 -0.01(-0.10%)
Jan 16, 2018 9.290 9.386 9.262 9.319 269,323 +0.03(+0.31%)
Jan 12, 2018 9.290 9.290 9.290 0 -0.18(-1.92%)
Jan 11, 2018 9.558 9.558 9.434 9.472 114,074 -0.07(-0.70%)
Jan 10, 2018 9.472 9.587 9.376 9.539 331,827 +0.06(+0.60%)
Jan 09, 2018 9.510 9.529 9.415 9.482 264,311 +0.00(+0.00%)
Jan 08, 2018 9.606 9.606 9.424 9.482 248,522 -0.06(-0.60%)
Jan 05, 2018 9.558 9.634 9.367 9.539 468,305 -0.06(-0.60%)
Jan 04, 2018 9.548 9.606 9.491 9.596 747,577 +0.02(+0.20%)
Jan 03, 2018 9.539 9.587 9.415 9.577 568,537 +0.00(+0.00%)
Jan 02, 2018 9.596 9.634 9.491 9.577 610,066 -0.05(-0.50%)
Dec 29, 2017 9.625 9.625 9.625 0 +0.16(+1.72%)
Dec 28, 2017 9.424 9.491 9.376 9.462 332,549 -0.01(-0.10%)
Dec 27, 2017 9.405 9.482 9.367 9.472 391,365 +0.14(+1.54%)
Dec 26, 2017 9.252 9.353 9.252 9.329 437,047 +0.03(+0.31%)
Dec 22, 2017 9.319 9.357 9.243 9.300 454,107 +0.03(+0.31%)
Dec 21, 2017 9.176 9.329 9.176 9.271 595,083 -0.01(-0.10%)
Dec 20, 2017 9.157 9.319 9.090 9.281 530,471 +0.03(+0.31%)
Dec 19, 2017 9.061 9.310 9.061 9.252 1,403,246 +0.08(+0.83%)
Dec 18, 2017 9.137 9.281 9.128 9.176 122,764 +0.07(+0.73%)
Dec 15, 2017 9.090 9.128 9.080 9.109 412,764 +0.05(+0.53%)
Dec 14, 2017 9.051 9.099 8.994 9.061 687,241 +0.03(+0.32%)
Dec 13, 2017 9.004 9.080 8.965 9.032 86,856 +0.00(+0.00%)
Dec 12, 2017 8.956 9.042 8.908 9.032 145,210 +0.02(+0.21%)
Dec 11, 2017 8.927 9.032 8.918 9.013 217,715 +0.03(+0.32%)
Dec 08, 2017 8.908 9.099 8.908 8.985 425,152 +0.11(+1.29%)
Dec 07, 2017 9.109 9.128 8.784 8.870 372,429 -0.18(-2.01%)
Dec 06, 2017 9.118 9.118 8.813 9.051 339,242 -0.08(-0.84%)
Dec 05, 2017 9.367 9.367 9.128 9.128 207,878 -0.19(-2.05%)
Dec 04, 2017 9.634 9.634 9.319 9.319 279,656 -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.