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

42.86 +0.86 (+2.05%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.