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

40.03 -0.06 (-0.15%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 8.534 8.610 8.505 8.572 1,201,361 +0.03(+0.34%)
Sep 27, 2018 8.361 8.553 8.304 8.543 1,443,012 +0.20(+2.41%)
Sep 26, 2018 8.447 8.447 8.285 8.342 939,240 -0.08(-0.91%)
Sep 25, 2018 8.476 8.476 8.361 8.419 604,091 -0.03(-0.34%)
Sep 24, 2018 8.562 8.562 8.390 8.447 609,497 -0.14(-1.67%)
Sep 21, 2018 8.696 8.754 8.591 8.591 1,885,989 -0.11(-1.21%)
Sep 20, 2018 8.677 8.735 8.672 8.696 573,010 +0.07(+0.78%)
Sep 19, 2018 8.476 8.648 8.447 8.629 1,264,949 +0.13(+1.58%)
Sep 18, 2018 8.380 8.505 8.337 8.495 1,132,737 +0.17(+2.07%)
Sep 17, 2018 8.428 8.581 8.261 8.323 774,224 +0.00(+0.00%)
Sep 14, 2018 8.332 8.409 8.275 8.323 629,707 -0.01(-0.11%)
Sep 13, 2018 8.476 8.505 8.323 8.332 399,980 -0.12(-1.47%)
Sep 12, 2018 8.466 8.466 8.342 8.457 566,788 -0.04(-0.45%)
Sep 11, 2018 8.352 8.505 8.332 8.495 707,300 +0.12(+1.49%)
Sep 10, 2018 8.352 8.447 8.275 8.371 565,707 +0.06(+0.69%)
Sep 07, 2018 8.601 8.629 8.304 8.313 1,043,282 -0.32(-3.66%)
Sep 06, 2018 8.629 8.878 8.591 8.629 2,071,346 +0.09(+1.01%)
Sep 05, 2018 8.476 8.610 8.447 8.543 784,891 +0.10(+1.13%)
Sep 04, 2018 8.352 8.514 8.304 8.447 615,329 +0.11(+1.26%)
Aug 31, 2018 8.342 8.342 8.342 0 -0.02(-0.23%)
Aug 30, 2018 8.399 8.447 8.342 8.361 682,085 -0.03(-0.34%)
Aug 29, 2018 8.476 8.505 8.352 8.390 697,715 -0.03(-0.34%)
Aug 28, 2018 8.524 8.572 8.399 8.419 492,204 -0.11(-1.24%)
Aug 27, 2018 8.581 8.677 8.495 8.524 502,239 -0.02(-0.22%)
Aug 24, 2018 8.534 8.581 8.409 8.543 998,802 +0.08(+0.90%)
Aug 23, 2018 8.601 8.629 8.457 8.466 888,925 -0.14(-1.67%)
Aug 22, 2018 8.725 8.763 8.591 8.610 845,533 -0.11(-1.32%)
Aug 21, 2018 8.792 8.917 8.625 8.725 970,670 -0.09(-0.98%)
Aug 20, 2018 8.945 8.979 8.802 8.811 359,236 -0.12(-1.39%)
Aug 17, 2018 8.926 8.965 8.840 8.936 477,996 -0.01(-0.11%)
Aug 16, 2018 8.936 9.012 8.888 8.945 515,160 +0.09(+0.97%)
Aug 15, 2018 8.926 8.960 8.830 8.859 877,507 -0.09(-0.96%)
Aug 14, 2018 8.936 9.012 8.888 8.945 673,776 +0.08(+0.86%)
Aug 13, 2018 8.965 9.046 8.840 8.869 754,409 -0.06(-0.64%)
Aug 10, 2018 8.993 8.993 8.811 8.926 592,641 -0.03(-0.32%)
Aug 09, 2018 9.156 9.185 8.754 8.955 1,455,209 -0.20(-2.20%)
Aug 08, 2018 9.041 9.223 8.907 9.156 893,057 +0.21(+2.36%)
Aug 07, 2018 8.907 9.060 8.888 8.945 962,525 +0.11(+1.19%)
Aug 06, 2018 8.955 8.955 8.792 8.840 1,031,145 -0.12(-1.39%)
Aug 03, 2018 8.572 9.060 8.572 8.965 3,366,025 +0.37(+4.35%)
Aug 02, 2018 8.572 8.601 8.495 8.591 480,099 -0.03(-0.33%)
Aug 01, 2018 8.658 8.735 8.572 8.620 634,091 -0.02(-0.22%)
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%)
May 01, 2018 9.127 9.137 8.955 9.022 1,541,421 -0.11(-1.15%)
Apr 30, 2018 9.175 9.233 9.108 9.127 296,112 -0.05(-0.52%)
Apr 27, 2018 9.319 9.338 9.118 9.175 313,219 -0.16(-1.74%)
Apr 26, 2018 9.328 9.391 9.309 9.338 356,277 +0.00(+0.00%)
Apr 25, 2018 9.491 9.491 9.319 9.338 431,815 -0.16(-1.71%)
Apr 24, 2018 9.376 9.549 9.355 9.501 1,600,636 +0.15(+1.64%)
Apr 23, 2018 9.520 9.520 9.319 9.348 717,865 -0.14(-1.51%)
Apr 20, 2018 9.702 9.712 9.448 9.491 460,445 -0.19(-1.98%)
Apr 19, 2018 9.635 9.769 9.587 9.683 1,134,452 +0.06(+0.60%)
Apr 18, 2018 9.606 9.649 9.587 9.625 560,260 +0.04(+0.40%)
Apr 17, 2018 9.606 9.625 9.520 9.587 437,790 -0.01(-0.10%)
Apr 16, 2018 9.472 9.616 9.434 9.597 1,540,475 +0.11(+1.11%)
Apr 13, 2018 9.558 9.558 9.434 9.491 3,310,168 -0.05(-0.50%)
Apr 12, 2018 9.415 9.582 9.396 9.539 590,306 +0.09(+0.91%)
Apr 11, 2018 9.434 9.530 9.338 9.453 1,226,918 +0.01(+0.10%)
Apr 10, 2018 9.616 9.664 9.419 9.443 371,671 -0.07(-0.70%)
Apr 09, 2018 9.520 9.606 9.434 9.510 448,411 +0.06(+0.61%)
Apr 06, 2018 9.520 9.616 9.386 9.453 1,002,915 -0.12(-1.30%)
Apr 05, 2018 9.558 9.597 9.482 9.577 2,524,249 +0.04(+0.40%)
Apr 04, 2018 9.530 9.616 9.501 9.539 2,505,782 -0.05(-0.50%)
Apr 03, 2018 9.664 9.702 9.558 9.587 2,623,302 -0.03(-0.30%)
Apr 02, 2018 9.759 9.788 9.577 9.616 1,875,666 -0.11(-1.08%)
Mar 29, 2018 9.721 9.721 9.721 0 -0.12(-1.26%)
Mar 28, 2018 9.970 9.980 9.769 9.846 954,321 -0.09(-0.87%)
Mar 27, 2018 9.836 10.05 9.750 9.932 1,239,311 +0.14(+1.47%)
Mar 26, 2018 9.817 9.874 9.587 9.788 2,780,266 +0.03(+0.29%)
Mar 23, 2018 9.884 9.932 9.740 9.759 927,961 -0.15(-1.55%)
Mar 22, 2018 9.961 10.06 9.884 9.913 1,063,493 -0.09(-0.86%)
Mar 21, 2018 9.874 10.07 9.874 9.999 825,607 +0.12(+1.26%)
Mar 20, 2018 9.788 10.07 9.788 9.874 2,232,055 +0.03(+0.29%)
Mar 19, 2018 9.750 9.884 9.692 9.846 2,073,957 +0.04(+0.39%)
Mar 16, 2018 9.788 9.913 9.558 9.807 10,337,900 +0.00(+0.00%)
Mar 15, 2018 10.03 10.09 9.683 9.807 4,266,185 -0.24(-2.38%)
Mar 14, 2018 10.10 10.29 9.985 10.05 6,391,427 +0.01(+0.10%)
Mar 13, 2018 10.09 10.29 9.826 10.04 3,029,555 -0.01(-0.10%)
Mar 12, 2018 10.11 10.26 10.03 10.05 2,216,669 +0.02(+0.19%)
Mar 09, 2018 9.874 10.16 9.826 10.03 1,552,540 +0.23(+2.35%)
Mar 08, 2018 9.750 9.874 9.712 9.798 1,163,974 +0.08(+0.79%)
Mar 07, 2018 9.769 9.443 9.721 1,158,987 +0.02(+0.20%)
Mar 06, 2018 9.692 9.769 9.568 9.702 1,335,793 -0.04(-0.39%)
Mar 05, 2018 9.271 9.826 9.271 9.740 2,653,489 +0.40(+4.31%)
Mar 02, 2018 9.376 9.568 9.252 9.338 578,265 +0.01(+0.10%)
Mar 01, 2018 9.319 9.376 9.242 9.328 718,710 +0.10(+1.04%)
Feb 28, 2018 9.252 9.338 9.166 9.233 490,530 +0.01(+0.10%)
Feb 27, 2018 9.281 9.348 9.194 9.223 231,263 -0.10(-1.03%)
Feb 26, 2018 9.338 9.427 9.281 9.319 208,824 -0.01(-0.10%)
Feb 23, 2018 9.223 9.357 9.214 9.328 359,529 +0.11(+1.25%)
Feb 22, 2018 9.214 455,547 +0.15(+1.69%)
Feb 21, 2018 9.194 9.338 9.032 9.060 727,781 -0.15(-1.66%)
Feb 20, 2018 9.300 9.309 9.079 9.214 484,660 -0.05(-0.52%)
Feb 16, 2018 9.261 9.261 9.261 0 +0.03(+0.31%)
Feb 15, 2018 9.118 9.252 8.888 9.233 601,208 +0.23(+2.55%)
Feb 14, 2018 9.099 9.099 8.926 9.003 446,578 -0.07(-0.74%)
Feb 13, 2018 9.032 9.233 9.012 9.070 610,427 +0.03(+0.32%)
Feb 12, 2018 8.974 9.089 8.878 9.041 281,672 +0.07(+0.75%)
Feb 09, 2018 9.089 9.099 8.955 8.974 533,349 -0.02(-0.21%)
Feb 08, 2018 8.993 9.089 8.945 8.993 495,480 -0.01(-0.11%)
Feb 07, 2018 9.003 9.137 8.830 9.003 1,051,917 +0.32(+3.64%)
Feb 06, 2018 8.486 8.754 8.486 8.687 325,983 +0.00(+0.00%)
Feb 05, 2018 8.993 9.051 8.543 8.687 382,349 -0.38(-4.22%)
Feb 02, 2018 8.936 9.118 8.811 9.070 353,726 +0.15(+1.72%)
Feb 01, 2018 8.505 8.965 8.495 8.917 666,245 +0.34(+3.91%)
Jan 31, 2018 8.821 8.888 8.285 8.581 1,076,421 -0.26(-2.93%)
Jan 30, 2018 9.003 9.003 8.859 8.840 517,403 -0.20(-2.22%)
Jan 29, 2018 9.099 9.123 9.022 9.041 410,460 -0.02(-0.21%)
Jan 26, 2018 9.194 9.254 8.971 9.060 203,056 -0.13(-1.46%)
Jan 25, 2018 9.281 9.338 9.175 9.194 156,109 -0.13(-1.44%)
Jan 24, 2018 9.338 9.376 9.300 9.328 549,960 +0.00(+0.00%)
Jan 23, 2018 9.281 9.386 9.194 9.328 891,484 +0.03(+0.31%)
Jan 22, 2018 9.223 9.338 9.194 9.300 239,608 +0.01(+0.10%)
Jan 19, 2018 9.223 9.309 9.156 9.290 378,639 +0.07(+0.73%)
Jan 18, 2018 9.271 9.425 9.223 9.223 165,637 -0.11(-1.13%)
Jan 17, 2018 9.386 9.415 9.309 9.328 561,192 -0.01(-0.10%)
Jan 16, 2018 9.309 9.405 9.281 9.338 268,776 +0.03(+0.31%)
Jan 12, 2018 9.309 9.309 9.309 0 -0.18(-1.92%)
Jan 11, 2018 9.577 9.577 9.453 9.491 113,843 -0.07(-0.70%)
Jan 10, 2018 9.491 9.606 9.396 9.558 331,154 +0.06(+0.60%)
Jan 09, 2018 9.530 9.549 9.434 9.501 263,775 +0.00(+0.00%)
Jan 08, 2018 9.625 9.625 9.443 9.501 248,018 -0.06(-0.60%)
Jan 05, 2018 9.577 9.654 9.386 9.558 467,355 -0.06(-0.60%)
Jan 04, 2018 9.568 9.625 9.510 9.616 746,060 +0.02(+0.20%)
Jan 03, 2018 9.558 9.606 9.434 9.597 567,383 +0.00(+0.00%)
Jan 02, 2018 9.616 9.654 9.510 9.597 608,829 -0.05(-0.50%)
Dec 29, 2017 9.645 9.645 9.645 0 +0.16(+1.72%)
Dec 28, 2017 9.443 9.510 9.396 9.482 331,874 -0.01(-0.10%)
Dec 27, 2017 9.424 9.501 9.386 9.491 390,571 +0.14(+1.54%)
Dec 26, 2017 9.271 9.372 9.271 9.348 436,161 +0.03(+0.31%)
Dec 22, 2017 9.338 9.376 9.261 9.319 453,186 +0.03(+0.31%)
Dec 21, 2017 9.194 9.348 9.194 9.290 593,876 -0.01(-0.10%)
Dec 20, 2017 9.175 9.338 9.108 9.300 529,395 +0.03(+0.31%)
Dec 19, 2017 9.079 9.328 9.079 9.271 1,400,399 +0.08(+0.83%)
Dec 18, 2017 9.156 9.300 9.146 9.194 122,515 +0.07(+0.73%)
Dec 15, 2017 9.108 9.146 9.099 9.127 411,927 +0.05(+0.53%)
Dec 14, 2017 9.070 9.118 9.012 9.079 685,847 +0.03(+0.32%)
Dec 13, 2017 9.022 9.099 8.984 9.051 86,680 +0.00(+0.00%)
Dec 12, 2017 8.974 9.060 8.926 9.051 144,916 +0.02(+0.21%)
Dec 11, 2017 8.945 9.051 8.936 9.032 217,273 +0.03(+0.32%)
Dec 08, 2017 8.926 9.118 8.926 9.003 424,289 +0.11(+1.29%)
Dec 07, 2017 9.127 9.146 8.802 8.888 371,673 -0.18(-2.01%)
Dec 06, 2017 9.137 9.137 8.830 9.070 338,554 -0.08(-0.84%)
Dec 05, 2017 9.386 9.386 9.146 9.146 207,456 -0.19(-2.05%)
Dec 04, 2017 9.654 9.654 9.338 9.338 279,089 -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.