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 (%)
Oct 31, 2018 7.544 7.634 7.458 7.544 771,426 +0.11(+1.41%)
Oct 30, 2018 7.286 7.439 7.200 7.439 1,355,146 +0.19(+2.64%)
Oct 29, 2018 7.534 7.654 7.200 7.248 1,301,780 -0.18(-2.44%)
Oct 26, 2018 7.506 7.544 7.381 7.429 1,079,170 -0.14(-1.89%)
Oct 25, 2018 7.486 7.663 7.362 7.572 921,391 +0.12(+1.67%)
Oct 24, 2018 7.706 7.706 7.439 7.448 905,857 -0.27(-3.47%)
Oct 23, 2018 7.716 7.802 7.620 7.716 919,846 -0.10(-1.22%)
Oct 22, 2018 8.012 8.078 7.639 7.811 863,042 -0.16(-2.04%)
Oct 19, 2018 8.260 8.308 7.907 7.973 914,650 -0.30(-3.58%)
Oct 18, 2018 8.518 8.556 8.241 8.269 906,835 -0.26(-3.02%)
Oct 17, 2018 8.460 8.594 8.432 8.527 887,609 +0.01(+0.11%)
Oct 16, 2018 8.546 8.556 8.279 8.518 1,855,672 -0.06(-0.67%)
Oct 15, 2018 8.394 8.585 8.374 8.575 1,360,143 +0.12(+1.47%)
Oct 12, 2018 8.355 8.460 8.183 8.451 1,427,688 +0.20(+2.43%)
Oct 11, 2018 8.441 8.594 8.241 8.250 2,204,021 -0.23(-2.70%)
Oct 10, 2018 8.556 8.661 8.365 8.480 1,743,197 -0.07(-0.78%)
Oct 09, 2018 8.480 8.666 8.432 8.546 1,061,011 +0.03(+0.34%)
Oct 08, 2018 8.432 8.537 8.317 8.518 495,450 +0.09(+1.02%)
Oct 05, 2018 8.556 8.613 8.394 8.432 1,045,030 -0.09(-1.01%)
Oct 04, 2018 8.441 8.594 8.432 8.518 864,909 +0.02(+0.22%)
Oct 03, 2018 8.518 8.613 8.451 8.499 651,503 +0.01(+0.11%)
Oct 02, 2018 8.508 8.585 8.441 8.489 663,725 -0.02(-0.22%)
Oct 01, 2018 8.575 8.632 8.441 8.508 1,065,489 -0.04(-0.45%)
Sep 28, 2018 8.508 8.585 8.480 8.546 1,204,943 +0.03(+0.34%)
Sep 27, 2018 8.336 8.527 8.279 8.518 1,447,313 +0.20(+2.41%)
Sep 26, 2018 8.422 8.422 8.260 8.317 942,040 -0.08(-0.91%)
Sep 25, 2018 8.451 8.451 8.336 8.394 605,892 -0.03(-0.34%)
Sep 24, 2018 8.537 8.537 8.365 8.422 611,314 -0.14(-1.67%)
Sep 21, 2018 8.670 8.728 8.565 8.565 1,891,611 -0.11(-1.21%)
Sep 20, 2018 8.651 8.709 8.647 8.670 574,718 +0.07(+0.78%)
Sep 19, 2018 8.451 8.623 8.422 8.604 1,268,720 +0.13(+1.58%)
Sep 18, 2018 8.355 8.480 8.312 8.470 1,136,114 +0.17(+2.07%)
Sep 17, 2018 8.403 8.556 8.236 8.298 776,532 +0.00(+0.00%)
Sep 14, 2018 8.308 8.384 8.250 8.298 631,584 -0.01(-0.11%)
Sep 13, 2018 8.451 8.480 8.298 8.308 401,172 -0.12(-1.47%)
Sep 12, 2018 8.441 8.441 8.317 8.432 568,478 -0.04(-0.45%)
Sep 11, 2018 8.327 8.480 8.308 8.470 709,409 +0.12(+1.49%)
Sep 10, 2018 8.327 8.422 8.250 8.346 567,393 +0.06(+0.69%)
Sep 07, 2018 8.575 8.604 8.279 8.289 1,046,392 -0.32(-3.66%)
Sep 06, 2018 8.604 8.852 8.565 8.604 2,077,521 +0.09(+1.01%)
Sep 05, 2018 8.451 8.585 8.422 8.518 787,231 +0.10(+1.13%)
Sep 04, 2018 8.327 8.489 8.279 8.422 617,164 +0.11(+1.26%)
Aug 31, 2018 8.317 8.317 8.317 0 -0.02(-0.23%)
Aug 30, 2018 8.374 8.422 8.317 8.336 684,118 -0.03(-0.34%)
Aug 29, 2018 8.451 8.480 8.327 8.365 699,795 -0.03(-0.34%)
Aug 28, 2018 8.499 8.546 8.374 8.394 493,671 -0.11(-1.24%)
Aug 27, 2018 8.556 8.651 8.470 8.499 503,736 -0.02(-0.22%)
Aug 24, 2018 8.508 8.556 8.384 8.518 1,001,780 +0.08(+0.90%)
Aug 23, 2018 8.575 8.604 8.432 8.441 891,575 -0.14(-1.67%)
Aug 22, 2018 8.699 8.737 8.565 8.585 848,054 -0.11(-1.32%)
Aug 21, 2018 8.766 8.890 8.599 8.699 973,563 -0.09(-0.98%)
Aug 20, 2018 8.919 8.952 8.776 8.785 360,307 -0.12(-1.39%)
Aug 17, 2018 8.900 8.938 8.814 8.909 479,421 -0.01(-0.11%)
Aug 16, 2018 8.909 8.986 8.861 8.919 516,696 +0.09(+0.97%)
Aug 15, 2018 8.900 8.933 8.804 8.833 880,123 -0.09(-0.96%)
Aug 14, 2018 8.909 8.986 8.861 8.919 675,784 +0.08(+0.86%)
Aug 13, 2018 8.938 9.019 8.814 8.842 756,658 -0.06(-0.64%)
Aug 10, 2018 8.967 8.967 8.785 8.900 594,407 -0.03(-0.32%)
Aug 09, 2018 9.129 9.157 8.728 8.928 1,459,547 -0.20(-2.20%)
Aug 08, 2018 9.014 9.196 8.881 9.129 895,720 +0.21(+2.36%)
Aug 07, 2018 8.881 9.033 8.861 8.919 965,395 +0.11(+1.19%)
Aug 06, 2018 8.928 8.928 8.766 8.814 1,034,219 -0.12(-1.39%)
Aug 03, 2018 8.546 9.033 8.546 8.938 3,376,060 +0.37(+4.35%)
Aug 02, 2018 8.546 8.575 8.470 8.565 481,531 -0.03(-0.33%)
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.