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

42.00 -0.22 (-0.52%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 7.851 7.928 7.803 7.813 718,609 -0.04(-0.49%)
Jul 30, 2019 7.727 7.871 7.650 7.851 684,887 +0.02(+0.24%)
Jul 29, 2019 7.918 7.966 7.813 7.832 460,366 -0.11(-1.33%)
Jul 26, 2019 7.871 7.957 7.803 7.938 600,425 +0.11(+1.35%)
Jul 25, 2019 7.851 7.861 7.747 7.832 694,445 -0.03(-0.37%)
Jul 24, 2019 7.593 7.861 7.593 7.861 363,436 +0.23(+3.02%)
Jul 23, 2019 7.640 7.679 7.573 7.631 293,434 +0.02(+0.25%)
Jul 22, 2019 7.688 7.736 7.487 7.612 594,203 -0.07(-0.87%)
Jul 19, 2019 7.698 7.794 7.669 7.679 242,423 -0.06(-0.74%)
Jul 18, 2019 7.794 7.823 7.669 7.736 358,984 -0.06(-0.74%)
Jul 17, 2019 7.823 7.842 7.693 7.794 596,397 -0.03(-0.37%)
Jul 16, 2019 7.803 7.957 7.794 7.823 695,768 -0.08(-0.97%)
Jul 15, 2019 8.005 8.010 7.851 7.899 512,540 -0.08(-0.96%)
Jul 12, 2019 7.928 8.005 7.918 7.976 416,104 +0.04(+0.48%)
Jul 11, 2019 7.986 8.053 7.890 7.938 413,068 -0.06(-0.72%)
Jul 10, 2019 8.110 8.158 7.986 7.995 477,032 -0.10(-1.18%)
Jul 09, 2019 8.091 8.139 7.995 8.091 877,320 -0.06(-0.71%)
Jul 08, 2019 8.321 8.331 8.129 8.149 740,920 -0.23(-2.75%)
Jul 05, 2019 8.101 8.388 8.091 8.379 677,721 +0.26(+3.19%)
Jul 03, 2019 7.976 8.158 7.976 8.120 678,451 +0.15(+1.93%)
Jul 02, 2019 8.014 8.014 7.871 7.966 529,277 -0.04(-0.48%)
Jul 01, 2019 8.110 8.139 7.938 8.005 692,780 -0.05(-0.60%)
Jun 28, 2019 7.890 8.053 7.890 8.053 1,768,209 +0.16(+2.07%)
Jun 27, 2019 7.813 7.909 7.813 7.890 447,999 +0.08(+0.98%)
Jun 26, 2019 7.861 7.880 7.755 7.813 778,061 -0.01(-0.12%)
Jun 25, 2019 7.794 7.918 7.760 7.823 1,020,715 +0.01(+0.12%)
Jun 24, 2019 7.832 7.842 7.727 7.813 658,487 -0.05(-0.61%)
Jun 21, 2019 7.918 7.957 7.813 7.861 2,085,842 -0.09(-1.09%)
Jun 20, 2019 7.957 7.966 7.851 7.947 654,352 +0.04(+0.48%)
Jun 19, 2019 7.851 7.938 7.851 7.909 597,587 +0.04(+0.49%)
Jun 18, 2019 7.688 7.871 7.679 7.871 732,114 +0.18(+2.37%)
Jun 17, 2019 7.727 7.755 7.593 7.688 633,192 -0.04(-0.50%)
Jun 14, 2019 7.861 7.861 7.717 7.727 408,489 -0.12(-1.59%)
Jun 13, 2019 7.909 7.957 7.803 7.851 420,555 +0.00(+0.00%)
Jun 12, 2019 7.966 7.976 7.842 7.851 391,887 -0.16(-2.03%)
Jun 11, 2019 7.995 8.043 7.861 8.014 1,033,016 +0.05(+0.60%)
Jun 10, 2019 7.890 8.081 7.890 7.966 589,978 +0.12(+1.59%)
Jun 07, 2019 7.918 8.014 7.803 7.842 647,366 -0.09(-1.09%)
Jun 06, 2019 8.034 8.086 7.871 7.928 481,939 -0.12(-1.55%)
Jun 05, 2019 8.110 8.139 7.957 8.053 651,402 -0.07(-0.83%)
Jun 04, 2019 7.918 8.120 7.890 8.120 2,152,121 +0.30(+3.80%)
Jun 03, 2019 7.612 7.847 7.554 7.823 1,522,931 +0.20(+2.64%)
May 31, 2019 7.823 7.871 7.612 7.621 547,851 -0.32(-3.99%)
May 30, 2019 8.120 8.196 7.899 7.938 573,182 -0.18(-2.24%)
May 29, 2019 8.196 8.196 8.081 8.120 992,533 -0.10(-1.17%)
May 28, 2019 8.292 8.359 8.206 8.216 743,172 -0.09(-1.04%)
May 24, 2019 8.235 8.321 8.225 8.302 581,649 +0.11(+1.29%)
May 23, 2019 8.359 8.369 8.177 8.196 809,920 -0.26(-3.06%)
May 22, 2019 8.465 8.513 8.446 8.455 388,715 -0.06(-0.68%)
May 21, 2019 8.407 8.518 8.407 8.513 596,101 +0.13(+1.60%)
May 20, 2019 8.321 8.436 8.302 8.379 557,623 +0.06(+0.69%)
May 17, 2019 8.369 8.455 8.302 8.321 838,885 -0.14(-1.70%)
May 16, 2019 8.244 8.590 8.244 8.465 922,831 +0.26(+3.15%)
May 15, 2019 8.101 8.244 8.091 8.206 1,033,327 +0.02(+0.23%)
May 14, 2019 8.072 8.273 8.072 8.187 1,014,981 +0.10(+1.18%)
May 13, 2019 8.043 8.125 7.966 8.091 761,420 -0.09(-1.06%)
May 10, 2019 8.187 8.244 8.120 8.177 1,552,907 -0.07(-0.81%)
May 09, 2019 8.350 8.369 8.091 8.244 1,315,912 -0.13(-1.60%)
May 08, 2019 8.254 8.561 8.101 8.379 1,674,643 +0.34(+4.17%)
May 07, 2019 8.149 8.244 8.005 8.043 577,955 -0.20(-2.44%)
May 06, 2019 7.976 8.264 7.947 8.244 513,641 +0.10(+1.18%)
May 03, 2019 8.081 8.225 8.053 8.149 1,237,778 +0.11(+1.31%)
May 02, 2019 8.072 8.149 7.986 8.043 428,914 -0.02(-0.24%)
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.