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 (%)
Mar 29, 2018 9.730 9.730 9.730 0 -0.12(-1.26%)
Mar 28, 2018 9.980 9.989 9.778 9.855 953,418 -0.09(-0.87%)
Mar 27, 2018 9.845 10.06 9.759 9.941 1,238,139 +0.14(+1.47%)
Mar 26, 2018 9.826 9.884 9.596 9.797 2,777,637 +0.03(+0.29%)
Mar 23, 2018 9.893 9.941 9.749 9.769 927,083 -0.15(-1.55%)
Mar 22, 2018 9.970 10.07 9.893 9.922 1,062,487 -0.09(-0.86%)
Mar 21, 2018 9.884 10.08 9.883 10.01 824,826 +0.12(+1.26%)
Mar 20, 2018 9.797 10.08 9.797 9.884 2,229,945 +0.03(+0.29%)
Mar 19, 2018 9.759 9.893 9.702 9.855 2,071,996 +0.04(+0.39%)
Mar 16, 2018 9.797 9.922 9.567 9.817 10,328,124 +0.00(+0.00%)
Mar 15, 2018 10.04 10.10 9.692 9.817 4,262,151 -0.24(-2.38%)
Mar 14, 2018 10.11 10.30 9.994 10.06 6,385,383 +0.01(+0.10%)
Mar 13, 2018 10.09 10.30 9.836 10.05 3,026,691 -0.01(-0.10%)
Mar 12, 2018 10.12 10.27 10.04 10.06 2,214,573 +0.02(+0.19%)
Mar 09, 2018 9.884 10.17 9.836 10.04 1,551,071 +0.23(+2.35%)
Mar 08, 2018 9.759 9.884 9.721 9.807 1,162,874 +0.08(+0.79%)
Mar 07, 2018 9.778 9.452 9.730 1,157,891 +0.02(+0.20%)
Mar 06, 2018 9.702 9.778 9.577 9.711 1,334,530 -0.04(-0.39%)
Mar 05, 2018 9.280 9.836 9.280 9.749 2,650,980 +0.40(+4.31%)
Mar 02, 2018 9.385 9.577 9.261 9.347 577,718 +0.01(+0.10%)
Mar 01, 2018 9.328 9.385 9.251 9.337 718,031 +0.10(+1.04%)
Feb 28, 2018 9.261 9.347 9.174 9.241 490,066 +0.01(+0.10%)
Feb 27, 2018 9.289 9.356 9.203 9.232 231,044 -0.10(-1.03%)
Feb 26, 2018 9.347 9.436 9.289 9.328 208,627 -0.01(-0.10%)
Feb 23, 2018 9.232 9.366 9.222 9.337 359,189 +0.12(+1.25%)
Feb 22, 2018 9.222 455,116 +0.15(+1.69%)
Feb 21, 2018 9.203 9.347 9.040 9.069 727,092 -0.15(-1.66%)
Feb 20, 2018 9.309 9.318 9.088 9.222 484,202 -0.05(-0.52%)
Feb 16, 2018 9.270 9.270 9.270 0 +0.03(+0.31%)
Feb 15, 2018 9.126 9.261 8.896 9.241 600,639 +0.23(+2.55%)
Feb 14, 2018 9.107 9.107 8.935 9.011 446,156 -0.07(-0.74%)
Feb 13, 2018 9.040 9.241 9.021 9.078 609,850 +0.03(+0.32%)
Feb 12, 2018 8.983 9.098 8.887 9.050 281,406 +0.07(+0.75%)
Feb 09, 2018 9.098 9.107 8.963 8.983 532,845 -0.02(-0.21%)
Feb 08, 2018 9.002 9.098 8.954 9.002 495,012 -0.01(-0.11%)
Feb 07, 2018 9.011 9.146 8.839 9.011 1,050,922 +0.32(+3.64%)
Feb 06, 2018 8.494 8.762 8.494 8.695 325,675 +0.00(+0.00%)
Feb 05, 2018 9.002 9.059 8.551 8.695 381,987 -0.38(-4.22%)
Feb 02, 2018 8.944 9.126 8.820 9.078 353,391 +0.15(+1.72%)
Feb 01, 2018 8.513 8.973 8.503 8.925 665,615 +0.34(+3.91%)
Jan 31, 2018 8.829 8.896 8.292 8.590 1,075,403 -0.26(-2.93%)
Jan 30, 2018 9.011 9.011 8.868 8.848 516,913 -0.20(-2.22%)
Jan 29, 2018 9.107 9.131 9.031 9.050 410,072 -0.02(-0.21%)
Jan 26, 2018 9.203 9.263 8.979 9.069 202,864 -0.13(-1.46%)
Jan 25, 2018 9.289 9.347 9.184 9.203 155,961 -0.13(-1.44%)
Jan 24, 2018 9.347 9.385 9.309 9.337 549,440 +0.00(+0.00%)
Jan 23, 2018 9.289 9.395 9.203 9.337 890,641 +0.03(+0.31%)
Jan 22, 2018 9.232 9.347 9.203 9.309 239,381 +0.01(+0.10%)
Jan 19, 2018 9.232 9.318 9.165 9.299 378,281 +0.07(+0.73%)
Jan 18, 2018 9.280 9.434 9.232 9.232 165,481 -0.11(-1.13%)
Jan 17, 2018 9.395 9.424 9.318 9.337 560,661 -0.01(-0.10%)
Jan 16, 2018 9.318 9.414 9.289 9.347 268,522 +0.03(+0.31%)
Jan 12, 2018 9.318 9.318 9.318 0 -0.18(-1.92%)
Jan 11, 2018 9.587 9.587 9.462 9.500 113,735 -0.07(-0.70%)
Jan 10, 2018 9.500 9.615 9.404 9.567 330,841 +0.06(+0.60%)
Jan 09, 2018 9.539 9.558 9.443 9.510 263,525 +0.00(+0.00%)
Jan 08, 2018 9.634 9.634 9.452 9.510 247,784 -0.06(-0.60%)
Jan 05, 2018 9.587 9.663 9.395 9.567 466,913 -0.06(-0.60%)
Jan 04, 2018 9.577 9.634 9.519 9.625 745,355 +0.02(+0.20%)
Jan 03, 2018 9.567 9.615 9.443 9.606 566,847 +0.00(+0.00%)
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.