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

42.43 +0.21 (+0.50%)
Streaming Delayed Price Updated: 3:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 9.184 9.241 9.117 9.136 295,832 -0.05(-0.52%)
Apr 27, 2018 9.328 9.347 9.126 9.184 312,923 -0.16(-1.74%)
Apr 26, 2018 9.337 9.400 9.318 9.347 355,941 +0.00(+0.00%)
Apr 25, 2018 9.500 9.500 9.328 9.347 431,407 -0.16(-1.71%)
Apr 24, 2018 9.385 9.558 9.364 9.510 1,599,122 +0.15(+1.64%)
Apr 23, 2018 9.529 9.529 9.328 9.356 717,186 -0.14(-1.51%)
Apr 20, 2018 9.711 9.721 9.457 9.500 460,009 -0.19(-1.98%)
Apr 19, 2018 9.644 9.778 9.596 9.692 1,133,379 +0.06(+0.60%)
Apr 18, 2018 9.615 9.658 9.596 9.634 559,731 +0.04(+0.40%)
Apr 17, 2018 9.615 9.634 9.529 9.596 437,376 -0.01(-0.10%)
Apr 16, 2018 9.481 9.625 9.443 9.606 1,539,018 +0.11(+1.11%)
Apr 13, 2018 9.567 9.567 9.443 9.500 3,307,038 -0.05(-0.50%)
Apr 12, 2018 9.424 9.591 9.404 9.548 589,748 +0.09(+0.91%)
Apr 11, 2018 9.443 9.539 9.347 9.462 1,225,758 +0.01(+0.10%)
Apr 10, 2018 9.625 9.673 9.428 9.452 371,319 -0.07(-0.70%)
Apr 09, 2018 9.529 9.615 9.443 9.519 447,987 +0.06(+0.61%)
Apr 06, 2018 9.529 9.625 9.395 9.462 1,001,967 -0.12(-1.30%)
Apr 05, 2018 9.567 9.606 9.491 9.587 2,521,862 +0.04(+0.40%)
Apr 04, 2018 9.539 9.625 9.510 9.548 2,503,413 -0.05(-0.50%)
Apr 03, 2018 9.673 9.711 9.567 9.596 2,620,821 -0.03(-0.30%)
Apr 02, 2018 9.769 9.797 9.587 9.625 1,873,892 -0.11(-1.08%)
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%)
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.