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

40.55 +0.46 (+1.15%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 8.546 8.647 8.527 8.613 755,101 +0.07(+0.78%)
Jul 30, 2018 8.499 8.647 8.494 8.546 823,361 +0.01(+0.11%)
Jul 27, 2018 8.661 8.723 8.518 8.537 704,890 -0.08(-0.89%)
Jul 26, 2018 8.508 8.670 8.508 8.613 995,999 +0.15(+1.81%)
Jul 25, 2018 8.518 8.613 8.403 8.460 499,345 -0.06(-0.67%)
Jul 24, 2018 8.546 8.604 8.480 8.518 668,626 +0.04(+0.45%)
Jul 23, 2018 8.365 8.499 8.365 8.480 396,085 +0.09(+1.02%)
Jul 20, 2018 8.403 8.408 8.289 8.394 554,644 +0.00(+0.00%)
Jul 19, 2018 8.384 8.484 8.346 8.394 896,607 -0.01(-0.11%)
Jul 18, 2018 8.336 8.422 8.279 8.403 715,264 +0.07(+0.80%)
Jul 17, 2018 8.279 8.370 8.212 8.336 741,809 +0.16(+1.99%)
Jul 16, 2018 8.260 8.289 8.121 8.174 876,952 -0.09(-1.04%)
Jul 13, 2018 8.346 8.379 8.241 8.260 796,019 -0.09(-1.03%)
Jul 12, 2018 8.374 8.394 8.241 8.346 1,053,149 +0.01(+0.11%)
Jul 11, 2018 8.308 8.432 8.279 8.336 1,322,668 +0.02(+0.23%)
Jul 10, 2018 8.394 8.422 8.255 8.317 767,747 -0.07(-0.80%)
Jul 09, 2018 8.336 8.480 8.336 8.384 1,175,469 +0.07(+0.80%)
Jul 06, 2018 8.346 8.394 8.269 8.317 904,991 -0.05(-0.57%)
Jul 05, 2018 8.355 8.413 8.255 8.365 804,634 +0.03(+0.34%)
Jul 03, 2018 8.336 8.336 8.336 0 +0.01(+0.11%)
Jul 02, 2018 7.973 8.332 7.973 8.327 1,671,677 +0.32(+3.93%)
Jun 29, 2018 8.107 7.782 8.012 1,807,701 +0.18(+2.32%)
Jun 28, 2018 8.059 8.126 7.773 7.830 2,884,905 -0.24(-2.96%)
Jun 27, 2018 8.164 8.188 8.002 8.069 1,280,965 -0.11(-1.40%)
Jun 26, 2018 8.212 8.279 8.050 8.183 1,905,666 +0.02(+0.23%)
Jun 25, 2018 8.174 8.269 8.098 8.164 1,018,531 -0.05(-0.58%)
Jun 22, 2018 8.222 8.260 8.098 8.212 17,491,154 +0.06(+0.70%)
Jun 21, 2018 8.260 8.308 8.107 8.155 1,059,442 -0.11(-1.39%)
Jun 20, 2018 8.183 8.370 8.117 8.269 1,013,699 +0.08(+0.93%)
Jun 19, 2018 8.050 8.250 8.012 8.193 711,601 +0.10(+1.18%)
Jun 18, 2018 8.136 8.155 8.050 8.098 890,634 -0.07(-0.82%)
Jun 15, 2018 8.327 8.098 8.164 812,928 -0.16(-1.95%)
Jun 14, 2018 8.317 8.351 8.231 8.327 906,982 -0.01(-0.11%)
Jun 13, 2018 8.394 8.556 8.308 8.336 912,821 -0.08(-0.91%)
Jun 12, 2018 8.289 8.432 8.222 8.413 1,793,140 +0.13(+1.61%)
Jun 11, 2018 8.260 8.346 8.212 8.279 1,221,620 +0.01(+0.12%)
Jun 08, 2018 8.088 8.317 8.050 8.269 1,137,353 +0.17(+2.12%)
Jun 07, 2018 7.926 8.155 7.878 8.098 1,503,285 +0.13(+1.68%)
Jun 06, 2018 8.012 7.964 573,199 +0.03(+0.36%)
Jun 05, 2018 8.050 8.074 7.887 7.935 564,446 -0.13(-1.66%)
Jun 04, 2018 7.945 8.126 7.878 8.069 1,370,021 +0.13(+1.68%)
Jun 01, 2018 7.945 8.078 7.887 7.935 972,485 +0.02(+0.24%)
May 31, 2018 8.107 8.183 7.830 7.916 2,294,419 -0.20(-2.47%)
May 30, 2018 8.107 8.203 8.098 8.117 980,074 -0.03(-0.35%)
May 29, 2018 8.250 8.250 8.050 8.145 811,679 -0.15(-1.84%)
May 25, 2018 8.298 8.298 8.298 0 -0.01(-0.11%)
May 24, 2018 8.413 8.413 8.193 8.308 655,743 -0.10(-1.14%)
May 23, 2018 8.594 8.594 8.374 8.403 514,881 -0.15(-1.79%)
May 22, 2018 8.651 8.651 8.489 8.556 924,313 -0.05(-0.55%)
May 21, 2018 8.642 8.670 8.565 8.604 415,738 +0.03(+0.33%)
May 18, 2018 8.527 8.613 8.422 8.575 956,006 +0.03(+0.34%)
May 17, 2018 8.546 8.613 8.508 8.546 734,820 -0.01(-0.11%)
May 16, 2018 8.527 8.575 8.446 8.556 601,051 +0.07(+0.79%)
May 15, 2018 8.565 8.604 8.470 8.489 555,893 -0.06(-0.67%)
May 14, 2018 8.737 8.785 8.546 8.546 885,974 -0.20(-2.29%)
May 11, 2018 8.795 8.795 8.527 8.747 2,446,121 +0.01(+0.11%)
May 10, 2018 8.728 9.052 8.575 8.737 2,299,030 +0.17(+2.01%)
May 09, 2018 8.632 8.670 8.470 8.565 2,111,282 -0.05(-0.55%)
May 08, 2018 8.680 8.737 8.585 8.613 1,525,830 -0.02(-0.22%)
May 07, 2018 8.785 8.823 8.527 8.632 2,432,949 -0.20(-2.27%)
May 04, 2018 8.823 8.842 8.747 8.833 529,029 +0.03(+0.33%)
May 03, 2018 8.737 8.833 8.661 8.804 1,080,508 +0.10(+1.10%)
May 02, 2018 8.976 9.005 8.698 8.709 4,316,063 -0.29(-3.18%)
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.