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

42.91 +0.05 (+0.12%)
Streaming Delayed Price Updated: 1:42 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 7.828 7.904 7.780 7.790 720,751 -0.04(-0.49%)
Jul 30, 2019 7.704 7.847 7.627 7.828 686,929 +0.02(+0.24%)
Jul 29, 2019 7.895 7.943 7.790 7.809 461,739 -0.11(-1.33%)
Jul 26, 2019 7.847 7.933 7.780 7.914 602,215 +0.11(+1.35%)
Jul 25, 2019 7.828 7.838 7.724 7.809 696,515 -0.03(-0.37%)
Jul 24, 2019 7.570 7.838 7.570 7.838 364,520 +0.23(+3.02%)
Jul 23, 2019 7.618 7.656 7.551 7.608 294,309 +0.02(+0.25%)
Jul 22, 2019 7.666 7.713 7.465 7.589 595,974 -0.07(-0.87%)
Jul 19, 2019 7.675 7.771 7.646 7.656 243,146 -0.06(-0.74%)
Jul 18, 2019 7.771 7.799 7.646 7.713 360,055 -0.06(-0.74%)
Jul 17, 2019 7.799 7.818 7.670 7.771 598,175 -0.03(-0.37%)
Jul 16, 2019 7.780 7.933 7.771 7.799 697,843 -0.08(-0.97%)
Jul 15, 2019 7.981 7.986 7.828 7.876 514,068 -0.08(-0.96%)
Jul 12, 2019 7.904 7.981 7.895 7.952 417,345 +0.04(+0.48%)
Jul 11, 2019 7.962 8.029 7.866 7.914 414,299 -0.06(-0.72%)
Jul 10, 2019 8.086 8.134 7.962 7.971 478,454 -0.10(-1.18%)
Jul 09, 2019 8.067 8.115 7.971 8.067 879,935 -0.06(-0.71%)
Jul 08, 2019 8.296 8.306 8.105 8.124 743,129 -0.23(-2.75%)
Jul 05, 2019 8.077 8.363 8.067 8.354 679,742 +0.26(+3.19%)
Jul 03, 2019 7.952 8.134 7.952 8.096 680,474 +0.15(+1.93%)
Jul 02, 2019 7.991 7.991 7.847 7.943 530,855 -0.04(-0.48%)
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.