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

42.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 01, 2020 8.019 8.019 8.019 0 +0.05(+0.60%)
May 29, 2020 7.417 7.971 7.398 7.971 20,298,102 +0.55(+7.47%)
May 28, 2020 7.771 7.866 7.331 7.417 6,151,751 -0.68(-8.38%)
May 27, 2020 7.799 8.158 7.723 8.096 4,189,746 +0.53(+6.94%)
May 26, 2020 8.841 9.893 7.494 7.570 14,422,318 -2.53(-25.07%)
May 22, 2020 10.19 10.19 10.06 10.10 7,951,214 -0.08(-0.75%)
May 21, 2020 10.12 10.20 10.10 10.18 9,816,572 +0.06(+0.57%)
May 20, 2020 10.07 10.15 10.04 10.12 9,280,473 +0.11(+1.15%)
May 19, 2020 10.06 10.09 9.988 10.01 6,286,114 -0.05(-0.48%)
May 18, 2020 9.950 10.09 9.940 10.06 6,493,358 +0.20(+2.04%)
May 15, 2020 9.797 9.864 9.759 9.854 4,270,333 +0.04(+0.39%)
May 14, 2020 9.701 9.840 9.663 9.816 4,180,998 +0.08(+0.79%)
May 13, 2020 9.816 9.883 9.716 9.740 4,721,937 -0.10(-0.97%)
May 12, 2020 9.854 9.912 9.816 9.835 3,656,700 -0.02(-0.19%)
May 11, 2020 9.864 9.902 9.764 9.854 3,974,843 -0.04(-0.39%)
May 08, 2020 9.873 9.912 9.787 9.893 4,969,430 +0.10(+0.98%)
May 07, 2020 9.701 9.826 9.682 9.797 4,361,211 +0.09(+0.89%)
May 06, 2020 9.787 9.840 9.682 9.711 4,062,329 -0.05(-0.49%)
May 05, 2020 9.835 9.873 9.721 9.759 5,679,103 +0.02(+0.20%)
May 04, 2020 9.654 9.816 9.654 9.740 3,485,123 -0.08(-0.78%)
May 01, 2020 9.845 9.873 9.730 9.816 5,105,128 -0.11(-1.06%)
Apr 30, 2020 9.969 9.998 9.878 9.921 4,881,711 -0.13(-1.33%)
Apr 29, 2020 10.13 10.17 10.05 10.06 3,906,444 +0.07(+0.67%)
Apr 28, 2020 9.950 10.01 9.902 9.988 2,248,628 +0.13(+1.36%)
Apr 27, 2020 9.826 9.902 9.797 9.854 1,532,297 +0.06(+0.59%)
Apr 24, 2020 9.682 9.845 9.654 9.797 3,896,616 +0.13(+1.38%)
Apr 23, 2020 9.491 9.740 9.491 9.663 3,928,457 +0.16(+1.71%)
Apr 22, 2020 9.606 9.606 9.439 9.501 2,318,682 +0.03(+0.30%)
Apr 21, 2020 9.367 9.548 9.367 9.472 2,757,244 -0.02(-0.20%)
Apr 20, 2020 9.606 9.663 9.467 9.491 2,025,831 -0.22(-2.26%)
Apr 17, 2020 9.673 9.730 9.577 9.711 2,865,337 +0.17(+1.80%)
Apr 16, 2020 9.510 9.558 9.453 9.539 3,420,792 +0.03(+0.30%)
Apr 15, 2020 9.415 9.711 9.224 9.510 3,507,271 -0.17(-1.78%)
Apr 14, 2020 9.730 9.759 9.654 9.682 3,230,707 +0.06(+0.60%)
Apr 13, 2020 9.749 9.749 9.553 9.625 3,131,100 -0.17(-1.76%)
Apr 09, 2020 9.816 9.940 9.721 9.797 5,705,146 +0.15(+1.59%)
Apr 08, 2020 9.568 9.692 9.539 9.644 2,302,034 +0.15(+1.61%)
Apr 07, 2020 9.434 9.634 9.424 9.491 3,150,280 +0.15(+1.64%)
Apr 06, 2020 9.424 9.453 9.209 9.338 2,573,290 +0.15(+1.66%)
Apr 03, 2020 9.224 9.357 9.051 9.185 14,078,623 -0.08(-0.83%)
Apr 02, 2020 9.147 9.491 9.147 9.262 6,245,565 +0.07(+0.73%)
Apr 01, 2020 9.071 9.271 8.994 9.195 4,221,140 -0.17(-1.84%)
Mar 31, 2020 9.157 9.558 9.099 9.367 3,689,462 +0.09(+0.93%)
Mar 30, 2020 9.137 9.305 8.985 9.281 3,437,246 +0.19(+2.10%)
Mar 27, 2020 8.965 9.329 8.965 9.090 3,744,283 -0.12(-1.35%)
Mar 26, 2020 8.918 9.310 8.918 9.214 6,962,518 +0.43(+4.90%)
Mar 25, 2020 8.650 9.099 8.287 8.784 9,364,836 +0.17(+2.00%)
Mar 24, 2020 8.268 8.746 8.077 8.612 6,087,844 +0.64(+8.03%)
Mar 23, 2020 8.277 8.354 7.775 7.971 2,999,479 -0.16(-2.00%)
Mar 20, 2020 9.118 9.176 8.124 8.134 5,391,588 -0.98(-10.80%)
Mar 19, 2020 8.440 9.338 8.258 9.118 2,749,212 +0.61(+7.19%)
Mar 18, 2020 9.166 9.348 8.354 8.507 2,762,506 -0.94(-9.92%)
Mar 17, 2020 9.510 9.577 8.755 9.443 5,723,550 -0.01(-0.10%)
Mar 16, 2020 9.912 10.17 9.424 9.453 5,508,251 -0.94(-9.02%)
Mar 13, 2020 10.49 10.66 10.05 10.39 4,556,165 +0.10(+0.93%)
Mar 12, 2020 10.36 10.72 9.873 10.29 3,387,579 -0.41(-3.84%)
Mar 11, 2020 10.70 10.95 10.57 10.71 1,846,102 -0.13(-1.23%)
Mar 10, 2020 10.83 10.91 10.67 10.84 3,333,069 +0.23(+2.16%)
Mar 09, 2020 10.93 10.95 10.52 10.61 3,464,536 -0.63(-5.61%)
Mar 06, 2020 11.16 11.30 11.12 11.24 3,561,924 -0.05(-0.42%)
Mar 05, 2020 11.25 11.41 11.25 11.29 2,406,983 -0.11(-1.01%)
Mar 04, 2020 11.21 11.41 11.16 11.40 1,764,019 +0.30(+2.67%)
Mar 03, 2020 11.21 11.26 11.06 11.11 3,347,193 -0.11(-1.02%)
Mar 02, 2020 10.94 11.24 10.94 11.22 2,899,088 +0.29(+2.62%)
Feb 28, 2020 10.93 10.99 10.83 10.93 4,237,272 -0.11(-0.95%)
Feb 27, 2020 11.18 11.21 11.04 11.04 2,712,275 -0.17(-1.54%)
Feb 26, 2020 11.37 11.39 11.19 11.21 2,965,660 -0.11(-0.93%)
Feb 25, 2020 11.45 11.47 11.31 11.32 2,232,441 -0.13(-1.17%)
Feb 24, 2020 11.31 11.48 11.28 11.45 3,534,497 +0.04(+0.33%)
Feb 21, 2020 11.54 11.55 11.41 11.41 1,734,247 -0.11(-1.00%)
Feb 20, 2020 11.51 11.57 11.50 11.53 2,827,084 +0.02(+0.17%)
Feb 19, 2020 11.56 11.56 11.48 11.51 3,757,339 -0.02(-0.17%)
Feb 18, 2020 11.52 11.65 11.52 11.53 2,482,267 -0.03(-0.25%)
Feb 14, 2020 11.56 11.59 11.46 11.56 3,175,756 +0.03(+0.25%)
Feb 13, 2020 11.53 11.60 11.51 11.53 2,216,826 +0.01(+0.08%)
Feb 12, 2020 11.64 11.65 11.52 11.52 2,862,826 -0.09(-0.74%)
Feb 11, 2020 11.66 11.70 11.58 11.60 4,255,294 -0.03(-0.25%)
Feb 10, 2020 11.70 11.75 11.61 11.63 6,898,142 +0.01(+0.08%)
Feb 07, 2020 11.74 11.79 11.54 11.62 41,264,436 +0.01(+0.08%)
Feb 06, 2020 9.826 11.91 9.759 11.61 4,996,244 +1.88(+19.35%)
Feb 05, 2020 9.558 9.730 9.525 9.730 1,165,060 +0.25(+2.62%)
Feb 04, 2020 9.654 9.692 9.424 9.482 1,164,915 -0.03(-0.30%)
Feb 03, 2020 9.262 9.634 9.262 9.510 1,633,950 +0.29(+3.11%)
Jan 31, 2020 9.214 9.262 9.090 9.224 955,112 -0.09(-0.92%)
Jan 30, 2020 9.032 9.324 9.013 9.310 583,314 +0.18(+1.99%)
Jan 29, 2020 9.147 9.219 8.985 9.128 683,329 -0.01(-0.10%)
Jan 28, 2020 8.937 9.224 8.899 9.137 1,399,214 +0.28(+3.13%)
Jan 27, 2020 8.860 8.899 8.813 8.860 706,352 -0.15(-1.70%)
Jan 24, 2020 9.157 9.171 8.994 9.013 647,517 -0.14(-1.57%)
Jan 23, 2020 9.300 9.386 9.090 9.157 1,079,467 -0.16(-1.74%)
Jan 22, 2020 9.482 9.482 9.195 9.319 595,243 -0.12(-1.32%)
Jan 21, 2020 9.510 9.539 9.415 9.443 556,999 -0.11(-1.10%)
Jan 17, 2020 9.539 9.654 9.510 9.548 667,082 +0.02(+0.20%)
Jan 16, 2020 9.472 9.553 9.453 9.529 574,499 +0.14(+1.53%)
Jan 15, 2020 9.482 9.520 9.343 9.386 1,094,920 -0.14(-1.50%)
Jan 14, 2020 9.568 9.606 9.501 9.529 715,470 -0.02(-0.20%)
Jan 13, 2020 9.654 9.654 9.510 9.548 566,435 -0.09(-0.89%)
Jan 10, 2020 9.606 9.701 9.548 9.634 1,000,519 +0.03(+0.30%)
Jan 09, 2020 9.654 9.730 9.539 9.606 1,501,437 +0.04(+0.40%)
Jan 08, 2020 9.472 9.601 9.329 9.568 2,001,043 -0.17(-1.77%)
Jan 07, 2020 9.548 9.768 9.529 9.740 1,077,365 +0.16(+1.70%)
Jan 06, 2020 9.807 9.836 9.501 9.577 1,400,049 -0.34(-3.47%)
Jan 03, 2020 9.873 9.993 9.845 9.921 996,752 -0.10(-0.95%)
Jan 02, 2020 10.14 10.20 9.931 10.02 1,548,454 -0.16(-1.60%)
Dec 31, 2019 10.21 10.32 10.09 10.18 1,260,196 -0.05(-0.47%)
Dec 30, 2019 10.06 10.27 10.03 10.23 1,521,970 +0.17(+1.71%)
Dec 27, 2019 10.05 10.06 9.959 10.06 812,091 +0.02(+0.19%)
Dec 26, 2019 10.04 10.10 9.936 10.04 1,288,209 +0.05(+0.48%)
Dec 24, 2019 9.940 9.988 9.873 9.988 382,609 +0.08(+0.77%)
Dec 23, 2019 9.959 10.04 9.826 9.912 826,535 -0.05(-0.48%)
Dec 20, 2019 9.940 9.974 9.854 9.959 3,858,742 +0.10(+0.97%)
Dec 19, 2019 9.462 9.902 9.424 9.864 3,877,492 +0.54(+5.74%)
Dec 18, 2019 9.224 9.367 9.195 9.329 3,774,440 +0.07(+0.72%)
Dec 17, 2019 9.195 9.348 9.109 9.262 4,115,608 +0.10(+1.04%)
Dec 16, 2019 8.851 9.243 8.851 9.166 1,456,517 +0.39(+4.47%)
Dec 13, 2019 8.688 8.793 8.660 8.774 506,694 +0.08(+0.88%)
Dec 12, 2019 8.449 8.722 8.430 8.698 793,295 +0.25(+2.94%)
Dec 11, 2019 8.430 8.483 8.277 8.449 654,255 -0.01(-0.11%)
Dec 10, 2019 8.488 8.545 8.421 8.459 540,644 -0.05(-0.56%)
Dec 09, 2019 8.449 8.554 8.397 8.507 873,391 +0.03(+0.34%)
Dec 06, 2019 8.593 8.679 8.478 8.478 792,108 -0.01(-0.11%)
Dec 05, 2019 8.564 8.612 8.468 8.488 822,586 -0.06(-0.67%)
Dec 04, 2019 8.516 8.650 8.507 8.545 549,721 +0.06(+0.68%)
Dec 03, 2019 8.621 8.621 8.488 8.488 980,962 -0.19(-2.20%)
Dec 02, 2019 8.717 8.793 8.650 8.679 846,714 -0.05(-0.55%)
Nov 29, 2019 8.746 8.808 8.717 8.726 259,153 -0.06(-0.65%)
Nov 27, 2019 8.774 8.932 8.765 8.784 604,308 +0.00(+0.00%)
Nov 26, 2019 8.717 8.784 8.707 8.784 666,865 +0.02(+0.22%)
Nov 25, 2019 8.717 8.784 8.698 8.765 1,149,414 +0.05(+0.55%)
Nov 22, 2019 8.813 8.832 8.650 8.717 601,692 -0.06(-0.65%)
Nov 21, 2019 8.803 8.822 8.698 8.774 554,577 +0.00(+0.00%)
Nov 20, 2019 8.717 8.827 8.679 8.774 552,009 +0.02(+0.22%)
Nov 19, 2019 8.736 8.822 8.669 8.755 616,160 +0.06(+0.66%)
Nov 18, 2019 8.726 8.750 8.612 8.698 677,846 -0.07(-0.76%)
Nov 15, 2019 9.004 9.051 8.717 8.765 1,218,451 -0.20(-2.24%)
Nov 14, 2019 8.908 8.985 8.813 8.965 853,497 +0.09(+0.97%)
Nov 13, 2019 8.774 8.918 8.726 8.879 1,106,354 +0.03(+0.32%)
Nov 12, 2019 8.746 8.899 8.731 8.851 796,795 +0.08(+0.87%)
Nov 11, 2019 8.822 8.856 8.698 8.774 781,642 -0.13(-1.50%)
Nov 08, 2019 8.784 8.927 8.726 8.908 1,269,926 +0.16(+1.86%)
Nov 07, 2019 8.774 8.899 8.554 8.746 1,846,787 +0.08(+0.88%)
Nov 06, 2019 8.602 8.765 8.564 8.669 1,243,039 +0.01(+0.11%)
Nov 05, 2019 8.688 8.717 8.574 8.660 1,018,211 -0.04(-0.44%)
Nov 04, 2019 8.640 8.841 8.545 8.698 2,710,697 +0.17(+2.02%)
Nov 01, 2019 8.631 8.645 8.497 8.526 1,924,872 -0.11(-1.22%)
Oct 31, 2019 8.841 8.865 8.373 8.631 29,556,912 -0.35(-3.94%)
Oct 30, 2019 8.937 9.080 8.822 8.985 5,261,667 +0.06(+0.64%)
Oct 29, 2019 9.310 9.434 8.717 8.927 12,330,508 +0.65(+7.85%)
Oct 28, 2019 8.239 8.373 8.191 8.277 470,973 +0.10(+1.17%)
Oct 25, 2019 8.153 8.258 8.153 8.182 355,198 +0.02(+0.23%)
Oct 24, 2019 8.277 8.287 8.124 8.163 319,311 -0.10(-1.16%)
Oct 23, 2019 8.258 8.296 8.220 8.258 239,155 -0.01(-0.12%)
Oct 22, 2019 8.229 8.287 8.182 8.268 302,829 +0.04(+0.46%)
Oct 21, 2019 8.182 8.363 8.172 8.229 454,644 +0.07(+0.82%)
Oct 18, 2019 8.124 8.182 8.115 8.163 347,456 +0.00(+0.00%)
Oct 17, 2019 8.182 8.191 8.124 8.163 394,956 +0.04(+0.47%)
Oct 16, 2019 8.086 8.163 8.067 8.124 537,352 +0.00(+0.00%)
Oct 15, 2019 8.086 8.153 8.067 8.124 427,563 +0.06(+0.71%)
Oct 14, 2019 8.010 8.132 8.000 8.067 472,850 +0.00(+0.00%)
Oct 11, 2019 8.038 8.153 8.038 8.067 586,731 +0.15(+1.93%)
Oct 10, 2019 7.876 8.077 7.876 7.914 592,463 +0.02(+0.24%)
Oct 09, 2019 7.943 8.014 7.895 7.895 761,295 +0.01(+0.12%)
Oct 08, 2019 7.924 8.043 7.876 7.885 684,814 -0.15(-1.90%)
Oct 07, 2019 7.981 8.143 7.971 8.038 890,247 +0.00(+0.00%)
Oct 04, 2019 7.799 8.043 7.771 8.038 937,954 +0.23(+2.94%)
Oct 03, 2019 7.675 7.828 7.570 7.809 1,323,742 +0.09(+1.11%)
Oct 02, 2019 7.570 7.795 7.541 7.723 1,893,327 +0.17(+2.28%)
Oct 01, 2019 7.627 7.742 7.503 7.551 938,141 -0.08(-1.00%)
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%)
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.