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

40.55 +0.46 (+1.15%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 8.572 8.672 8.553 8.639 752,856 +0.07(+0.78%)
Jul 30, 2018 8.524 8.672 8.519 8.572 820,914 +0.01(+0.11%)
Jul 27, 2018 8.687 8.749 8.543 8.562 702,795 -0.08(-0.89%)
Jul 26, 2018 8.534 8.696 8.534 8.639 993,039 +0.15(+1.81%)
Jul 25, 2018 8.543 8.639 8.428 8.486 497,861 -0.06(-0.67%)
Jul 24, 2018 8.572 8.629 8.505 8.543 666,638 +0.04(+0.45%)
Jul 23, 2018 8.390 8.524 8.390 8.505 394,908 +0.09(+1.02%)
Jul 20, 2018 8.428 8.433 8.313 8.419 552,995 +0.00(+0.00%)
Jul 19, 2018 8.409 8.510 8.371 8.419 893,942 -0.01(-0.11%)
Jul 18, 2018 8.361 8.447 8.304 8.428 713,138 +0.07(+0.80%)
Jul 17, 2018 8.304 8.395 8.237 8.361 739,604 +0.16(+1.99%)
Jul 16, 2018 8.285 8.313 8.146 8.198 874,346 -0.09(-1.04%)
Jul 13, 2018 8.371 8.404 8.265 8.285 793,653 -0.09(-1.03%)
Jul 12, 2018 8.399 8.419 8.265 8.371 1,050,018 +0.01(+0.11%)
Jul 11, 2018 8.332 8.457 8.304 8.361 1,318,737 +0.02(+0.23%)
Jul 10, 2018 8.419 8.447 8.280 8.342 765,465 -0.07(-0.80%)
Jul 09, 2018 8.361 8.505 8.361 8.409 1,171,975 +0.07(+0.80%)
Jul 06, 2018 8.371 8.419 8.294 8.342 902,301 -0.05(-0.57%)
Jul 05, 2018 8.380 8.438 8.280 8.390 802,242 +0.03(+0.34%)
Jul 03, 2018 8.361 8.361 8.361 0 +0.01(+0.11%)
Jul 02, 2018 7.997 8.356 7.997 8.352 1,666,709 +0.32(+3.93%)
Jun 29, 2018 8.131 7.806 8.035 1,802,328 +0.18(+2.32%)
Jun 28, 2018 8.083 8.150 7.796 7.854 2,876,330 -0.24(-2.96%)
Jun 27, 2018 8.189 8.213 8.026 8.093 1,277,158 -0.11(-1.40%)
Jun 26, 2018 8.237 8.304 8.074 8.208 1,900,002 +0.02(+0.23%)
Jun 25, 2018 8.198 8.294 8.122 8.189 1,015,504 -0.05(-0.58%)
Jun 22, 2018 8.246 8.285 8.122 8.237 17,439,164 +0.06(+0.70%)
Jun 21, 2018 8.285 8.332 8.131 8.179 1,056,293 -0.11(-1.39%)
Jun 20, 2018 8.208 8.395 8.141 8.294 1,010,686 +0.08(+0.93%)
Jun 19, 2018 8.074 8.275 8.035 8.217 709,486 +0.10(+1.18%)
Jun 18, 2018 8.160 8.179 8.074 8.122 887,987 -0.07(-0.82%)
Jun 15, 2018 8.352 8.122 8.189 810,511 -0.16(-1.95%)
Jun 14, 2018 8.342 8.375 8.256 8.352 904,287 -0.01(-0.11%)
Jun 13, 2018 8.419 8.581 8.332 8.361 910,108 -0.08(-0.91%)
Jun 12, 2018 8.313 8.457 8.246 8.438 1,787,811 +0.13(+1.61%)
Jun 11, 2018 8.285 8.371 8.237 8.304 1,217,989 +0.01(+0.12%)
Jun 08, 2018 8.112 8.342 8.074 8.294 1,133,973 +0.17(+2.12%)
Jun 07, 2018 7.949 8.179 7.901 8.122 1,498,817 +0.13(+1.68%)
Jun 06, 2018 8.035 7.988 571,495 +0.03(+0.36%)
Jun 05, 2018 8.074 8.098 7.911 7.959 562,768 -0.13(-1.66%)
Jun 04, 2018 7.968 8.150 7.901 8.093 1,365,948 +0.13(+1.68%)
Jun 01, 2018 7.968 8.103 7.911 7.959 969,594 +0.02(+0.24%)
May 31, 2018 8.131 8.208 7.854 7.940 2,287,599 -0.20(-2.47%)
May 30, 2018 8.131 8.227 8.122 8.141 977,161 -0.03(-0.35%)
May 29, 2018 8.275 8.275 8.074 8.170 809,267 -0.15(-1.84%)
May 25, 2018 8.323 8.323 8.323 0 -0.01(-0.11%)
May 24, 2018 8.438 8.438 8.217 8.332 653,793 -0.10(-1.14%)
May 23, 2018 8.620 8.620 8.399 8.428 513,350 -0.15(-1.79%)
May 22, 2018 8.677 8.677 8.514 8.581 921,566 -0.05(-0.55%)
May 21, 2018 8.668 8.696 8.591 8.629 414,503 +0.03(+0.33%)
May 18, 2018 8.553 8.639 8.447 8.601 953,165 +0.03(+0.34%)
May 17, 2018 8.572 8.639 8.534 8.572 732,636 -0.01(-0.11%)
May 16, 2018 8.553 8.601 8.471 8.581 599,264 +0.07(+0.79%)
May 15, 2018 8.591 8.629 8.495 8.514 554,241 -0.06(-0.67%)
May 14, 2018 8.763 8.811 8.572 8.572 883,341 -0.20(-2.29%)
May 11, 2018 8.821 8.821 8.553 8.773 2,438,850 +0.01(+0.11%)
May 10, 2018 8.754 9.079 8.601 8.763 2,292,197 +0.17(+2.01%)
May 09, 2018 8.658 8.696 8.495 8.591 2,105,006 -0.05(-0.55%)
May 08, 2018 8.706 8.763 8.610 8.639 1,521,294 -0.02(-0.22%)
May 07, 2018 8.811 8.850 8.553 8.658 2,425,717 -0.20(-2.27%)
May 04, 2018 8.850 8.869 8.773 8.859 527,456 +0.03(+0.33%)
May 03, 2018 8.763 8.859 8.687 8.830 1,077,296 +0.10(+1.10%)
May 02, 2018 9.003 9.032 8.724 8.735 4,303,235 -0.29(-3.18%)
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.