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

40.53 +0.44 (+1.09%)
Streaming Delayed Price Updated: 11:23 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 01, 2020 8.088 8.088 8.088 0 +0.05(+0.60%)
May 29, 2020 7.481 8.040 7.462 8.040 20,124,856 +0.56(+7.47%)
May 28, 2020 7.838 7.934 7.394 7.481 6,099,246 -0.68(-8.38%)
May 27, 2020 7.867 8.228 7.789 8.165 4,153,986 +0.53(+6.94%)
May 26, 2020 8.917 9.978 7.558 7.635 14,299,224 -2.55(-25.07%)
May 22, 2020 10.28 10.28 10.15 10.19 7,883,351 -0.07(-0.66%)
May 21, 2020 10.20 10.28 10.18 10.26 9,741,935 +0.06(+0.57%)
May 20, 2020 10.15 10.23 10.11 10.20 9,209,912 +0.12(+1.15%)
May 19, 2020 10.13 10.17 10.06 10.08 6,238,320 -0.05(-0.48%)
May 18, 2020 10.03 10.17 10.02 10.13 6,443,988 +0.20(+2.04%)
May 15, 2020 9.872 9.939 9.834 9.930 4,237,865 +0.04(+0.39%)
May 14, 2020 9.776 9.915 9.737 9.891 4,149,210 +0.08(+0.79%)
May 13, 2020 9.891 9.959 9.790 9.814 4,686,035 -0.10(-0.97%)
May 12, 2020 9.930 9.988 9.891 9.911 3,628,898 -0.02(-0.19%)
May 11, 2020 9.939 9.978 9.838 9.930 3,944,622 -0.04(-0.39%)
May 08, 2020 9.949 9.988 9.862 9.968 4,931,647 +0.10(+0.98%)
May 07, 2020 9.776 9.901 9.756 9.872 4,328,052 +0.09(+0.89%)
May 06, 2020 9.862 9.915 9.756 9.785 4,031,442 -0.05(-0.49%)
May 05, 2020 9.911 9.949 9.795 9.834 5,635,924 +0.02(+0.20%)
May 04, 2020 9.728 9.891 9.728 9.814 3,458,625 -0.08(-0.78%)
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.