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

42.86 +0.86 (+2.05%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 8.772 8.834 8.743 8.752 258,383 -0.06(-0.65%)
Nov 27, 2019 8.800 8.959 8.791 8.810 602,511 +0.00(+0.00%)
Nov 26, 2019 8.743 8.810 8.733 8.810 664,882 +0.02(+0.22%)
Nov 25, 2019 8.743 8.810 8.724 8.791 1,145,998 +0.05(+0.55%)
Nov 22, 2019 8.839 8.858 8.676 8.743 599,904 -0.06(-0.65%)
Nov 21, 2019 8.829 8.848 8.724 8.800 552,928 +0.00(+0.00%)
Nov 20, 2019 8.743 8.853 8.705 8.800 550,369 +0.02(+0.22%)
Nov 19, 2019 8.762 8.848 8.695 8.781 614,328 +0.06(+0.66%)
Nov 18, 2019 8.752 8.776 8.637 8.724 675,831 -0.07(-0.76%)
Nov 15, 2019 9.031 9.078 8.743 8.791 1,214,829 -0.20(-2.24%)
Nov 14, 2019 8.935 9.011 8.839 8.992 850,960 +0.09(+0.97%)
Nov 13, 2019 8.800 8.944 8.752 8.906 1,103,066 +0.03(+0.32%)
Nov 12, 2019 8.772 8.925 8.757 8.877 794,427 +0.08(+0.87%)
Nov 11, 2019 8.848 8.882 8.724 8.800 779,319 -0.13(-1.50%)
Nov 08, 2019 8.810 8.954 8.752 8.935 1,266,151 +0.16(+1.86%)
Nov 07, 2019 8.800 8.925 8.580 8.772 1,841,297 +0.08(+0.88%)
Nov 06, 2019 8.628 8.791 8.590 8.695 1,239,344 +0.01(+0.11%)
Nov 05, 2019 8.714 8.743 8.599 8.685 1,015,184 -0.04(-0.44%)
Nov 04, 2019 8.666 8.868 8.570 8.724 2,702,640 +0.17(+2.02%)
Nov 01, 2019 8.657 8.671 8.522 8.551 1,919,150 -0.11(-1.22%)
Oct 31, 2019 8.868 8.892 8.398 8.657 29,469,056 -0.35(-3.94%)
Oct 30, 2019 8.963 9.107 8.848 9.011 5,246,027 +0.06(+0.64%)
Oct 29, 2019 9.337 9.462 8.743 8.954 12,293,856 +0.65(+7.85%)
Oct 28, 2019 8.264 8.398 8.216 8.302 469,573 +0.10(+1.17%)
Oct 25, 2019 8.177 8.283 8.177 8.206 354,142 +0.02(+0.23%)
Oct 24, 2019 8.302 8.312 8.149 8.187 318,362 -0.10(-1.16%)
Oct 23, 2019 8.283 8.321 8.244 8.283 238,444 -0.01(-0.12%)
Oct 22, 2019 8.254 8.312 8.206 8.292 301,929 +0.04(+0.46%)
Oct 21, 2019 8.206 8.388 8.196 8.254 453,293 +0.07(+0.82%)
Oct 18, 2019 8.149 8.206 8.139 8.187 346,423 +0.00(+0.00%)
Oct 17, 2019 8.206 8.216 8.149 8.187 393,782 +0.04(+0.47%)
Oct 16, 2019 8.110 8.187 8.091 8.149 535,754 +0.00(+0.00%)
Oct 15, 2019 8.110 8.177 8.091 8.149 426,292 +0.06(+0.71%)
Oct 14, 2019 8.034 8.156 8.024 8.091 471,444 +0.00(+0.00%)
Oct 11, 2019 8.062 8.177 8.062 8.091 584,987 +0.15(+1.93%)
Oct 10, 2019 7.899 8.101 7.899 7.938 590,702 +0.02(+0.24%)
Oct 09, 2019 7.966 8.038 7.918 7.918 759,032 +0.01(+0.12%)
Oct 08, 2019 7.947 8.067 7.899 7.909 682,778 -0.15(-1.90%)
Oct 07, 2019 8.005 8.168 7.995 8.062 887,601 +0.00(+0.00%)
Oct 04, 2019 7.823 8.067 7.794 8.062 935,166 +0.23(+2.94%)
Oct 03, 2019 7.698 7.851 7.593 7.832 1,319,807 +0.09(+1.11%)
Oct 02, 2019 7.593 7.818 7.564 7.746 1,887,699 +0.17(+2.28%)
Oct 01, 2019 7.650 7.765 7.525 7.573 935,352 -0.08(-1.00%)
Sep 30, 2019 7.698 7.708 7.650 7.650 538,723 -0.01(-0.13%)
Sep 27, 2019 7.746 7.760 7.650 7.660 566,836 -0.01(-0.13%)
Sep 26, 2019 7.669 7.708 7.640 7.669 335,142 -0.01(-0.12%)
Sep 25, 2019 7.640 7.717 7.612 7.679 660,989 +0.02(+0.25%)
Sep 24, 2019 7.717 7.775 7.621 7.660 585,732 -0.06(-0.75%)
Sep 23, 2019 7.669 7.765 7.631 7.717 406,011 +0.04(+0.50%)
Sep 20, 2019 7.688 7.732 7.545 7.679 2,770,240 +0.01(+0.12%)
Sep 19, 2019 7.717 7.794 7.669 7.669 619,389 -0.05(-0.62%)
Sep 18, 2019 7.727 7.755 7.640 7.717 656,358 -0.01(-0.12%)
Sep 17, 2019 7.640 7.736 7.631 7.727 449,697 +0.03(+0.37%)
Sep 16, 2019 7.842 7.899 7.669 7.698 528,187 -0.23(-2.90%)
Sep 13, 2019 7.957 8.043 7.813 7.928 525,007 +0.00(+0.00%)
Sep 12, 2019 7.842 7.938 7.708 7.928 921,710 +0.10(+1.22%)
Sep 11, 2019 7.813 7.842 7.679 7.832 731,292 +0.07(+0.86%)
Sep 10, 2019 7.765 7.813 7.660 7.765 628,351 +0.02(+0.25%)
Sep 09, 2019 7.755 7.808 7.669 7.746 684,591 +0.04(+0.50%)
Sep 06, 2019 7.784 7.818 7.698 7.708 307,723 -0.05(-0.62%)
Sep 05, 2019 7.755 7.856 7.717 7.755 447,477 +0.12(+1.63%)
Sep 04, 2019 7.688 7.727 7.593 7.631 679,340 +0.00(+0.00%)
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.