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 (%)
Jun 01, 2020 8.064 8.064 8.064 0 +0.05(+0.60%)
May 29, 2020 7.459 8.016 7.439 8.016 20,184,854 +0.56(+7.47%)
May 28, 2020 7.814 7.910 7.372 7.459 6,117,430 -0.68(-8.38%)
May 27, 2020 7.843 8.204 7.766 8.141 4,166,371 +0.53(+6.94%)
May 26, 2020 8.891 9.948 7.536 7.612 14,341,854 -2.55(-25.07%)
May 22, 2020 10.25 10.25 10.12 10.16 7,906,853 -0.07(-0.66%)
May 21, 2020 10.17 10.25 10.15 10.23 9,770,978 +0.06(+0.57%)
May 20, 2020 10.12 10.20 10.08 10.17 9,237,369 +0.12(+1.15%)
May 19, 2020 10.10 10.14 10.03 10.05 6,256,917 -0.05(-0.48%)
May 18, 2020 9.996 10.14 9.987 10.10 6,463,199 +0.20(+2.04%)
May 15, 2020 9.843 9.910 9.804 9.900 4,250,499 +0.04(+0.39%)
May 14, 2020 9.747 9.886 9.708 9.862 4,161,579 +0.08(+0.79%)
May 13, 2020 9.862 9.929 9.761 9.785 4,700,005 -0.10(-0.97%)
May 12, 2020 9.900 9.958 9.862 9.881 3,639,716 -0.02(-0.19%)
May 11, 2020 9.910 9.948 9.809 9.900 3,956,381 -0.04(-0.39%)
May 08, 2020 9.920 9.958 9.833 9.939 4,946,349 +0.10(+0.98%)
May 07, 2020 9.747 9.872 9.727 9.843 4,340,955 +0.09(+0.89%)
May 06, 2020 9.833 9.886 9.727 9.756 4,043,461 -0.05(-0.49%)
May 05, 2020 9.881 9.920 9.766 9.804 5,652,726 +0.02(+0.20%)
May 04, 2020 9.699 9.862 9.699 9.785 3,468,936 -0.08(-0.78%)
May 01, 2020 9.891 9.920 9.775 9.862 5,081,416 -0.11(-1.06%)
Apr 30, 2020 10.02 10.04 9.924 9.968 4,859,038 -0.13(-1.33%)
Apr 29, 2020 10.18 10.22 10.09 10.10 3,888,300 +0.07(+0.67%)
Apr 28, 2020 9.996 10.05 9.948 10.03 2,238,184 +0.13(+1.36%)
Apr 27, 2020 9.872 9.948 9.843 9.900 1,525,181 +0.06(+0.59%)
Apr 24, 2020 9.727 9.891 9.699 9.843 3,878,517 +0.13(+1.38%)
Apr 23, 2020 9.535 9.785 9.535 9.708 3,910,211 +0.16(+1.71%)
Apr 22, 2020 9.651 9.651 9.483 9.545 2,307,912 +0.03(+0.30%)
Apr 21, 2020 9.411 9.593 9.411 9.516 2,744,437 -0.02(-0.20%)
Apr 20, 2020 9.651 9.708 9.511 9.535 2,016,422 -0.22(-2.26%)
Apr 17, 2020 9.718 9.775 9.622 9.756 2,852,029 +0.17(+1.80%)
Apr 16, 2020 9.555 9.603 9.497 9.583 3,404,904 +0.03(+0.30%)
Apr 15, 2020 9.459 9.756 9.267 9.555 3,490,981 -0.17(-1.78%)
Apr 14, 2020 9.775 9.804 9.699 9.727 3,215,702 +0.06(+0.60%)
Apr 13, 2020 9.795 9.795 9.598 9.670 3,116,557 -0.17(-1.76%)
Apr 09, 2020 9.862 9.987 9.766 9.843 5,678,648 +0.15(+1.59%)
Apr 08, 2020 9.612 9.737 9.583 9.689 2,291,342 +0.15(+1.61%)
Apr 07, 2020 9.478 9.679 9.468 9.535 3,135,649 +0.15(+1.64%)
Apr 06, 2020 9.468 9.497 9.252 9.382 2,561,338 +0.15(+1.67%)
Apr 03, 2020 9.267 9.401 9.094 9.228 14,013,234 -0.08(-0.83%)
Apr 02, 2020 9.190 9.535 9.190 9.305 6,216,557 +0.07(+0.73%)
Apr 01, 2020 9.113 9.315 9.036 9.238 4,201,534 -0.17(-1.84%)
Mar 31, 2020 9.199 9.603 9.142 9.411 3,672,326 +0.09(+0.93%)
Mar 30, 2020 9.180 9.348 9.026 9.324 3,421,282 +0.19(+2.10%)
Mar 27, 2020 9.007 9.372 9.007 9.132 3,726,892 -0.12(-1.35%)
Mar 26, 2020 8.959 9.353 8.959 9.257 6,930,180 +0.43(+4.90%)
Mar 25, 2020 8.690 9.142 8.325 8.825 9,321,340 +0.17(+2.00%)
Mar 24, 2020 8.306 8.786 8.114 8.652 6,059,568 +0.64(+8.03%)
Mar 23, 2020 8.316 8.393 7.812 8.009 2,985,547 -0.16(-2.00%)
Mar 20, 2020 9.161 9.219 8.162 8.172 5,366,546 -0.99(-10.80%)
Mar 19, 2020 8.479 9.382 8.297 9.161 2,736,443 +0.61(+7.19%)
Mar 18, 2020 9.209 9.391 8.393 8.546 2,749,675 -0.94(-9.92%)
Mar 17, 2020 9.555 9.622 8.796 9.487 5,696,966 -0.01(-0.10%)
Mar 16, 2020 9.958 10.22 9.468 9.497 5,482,668 -0.94(-9.02%)
Mar 13, 2020 10.53 10.71 10.09 10.44 4,535,004 +0.11(+1.02%)
Mar 12, 2020 10.40 10.76 9.910 10.33 3,374,979 -0.41(-3.84%)
Mar 11, 2020 10.74 10.99 10.61 10.74 1,839,236 -0.13(-1.23%)
Mar 10, 2020 10.87 10.95 10.71 10.88 3,320,672 +0.23(+2.16%)
Mar 09, 2020 10.98 10.99 10.56 10.65 3,451,650 -0.63(-5.61%)
Mar 06, 2020 11.21 11.34 11.16 11.28 3,548,675 -0.05(-0.42%)
Mar 05, 2020 11.29 11.45 11.29 11.33 2,398,031 -0.12(-1.01%)
Mar 04, 2020 11.25 11.45 11.21 11.45 1,757,457 +0.30(+2.67%)
Mar 03, 2020 11.25 11.30 11.10 11.15 3,334,743 -0.12(-1.02%)
Mar 02, 2020 10.98 11.28 10.98 11.26 2,888,305 +0.29(+2.62%)
Feb 28, 2020 10.98 11.03 10.87 10.98 4,221,511 -0.11(-0.95%)
Feb 27, 2020 11.22 11.25 11.08 11.08 2,702,187 -0.17(-1.53%)
Feb 26, 2020 11.42 11.44 11.23 11.25 2,954,629 -0.11(-0.93%)
Feb 25, 2020 11.49 11.52 11.35 11.36 2,224,138 -0.13(-1.17%)
Feb 24, 2020 11.35 11.53 11.32 11.49 3,521,351 +0.04(+0.34%)
Feb 21, 2020 11.58 11.59 11.45 11.45 1,727,796 -0.12(-0.99%)
Feb 20, 2020 11.55 11.61 11.54 11.57 2,816,569 +0.02(+0.17%)
Feb 19, 2020 11.60 11.60 11.52 11.55 3,743,364 -0.02(-0.17%)
Feb 18, 2020 11.56 11.69 11.56 11.57 2,473,034 -0.03(-0.25%)
Feb 14, 2020 11.60 11.64 11.50 11.60 3,163,944 +0.03(+0.25%)
Feb 13, 2020 11.57 11.65 11.56 11.57 2,208,581 +0.01(+0.08%)
Feb 12, 2020 11.69 11.69 11.56 11.56 2,852,178 -0.09(-0.74%)
Feb 11, 2020 11.70 11.74 11.62 11.65 4,239,467 -0.03(-0.25%)
Feb 10, 2020 11.74 11.79 11.66 11.68 6,872,485 +0.01(+0.08%)
Feb 07, 2020 11.78 11.83 11.58 11.67 41,110,956 +0.01(+0.08%)
Feb 06, 2020 9.862 11.95 9.795 11.66 4,977,661 +1.89(+19.35%)
Feb 05, 2020 9.594 9.766 9.560 9.766 1,160,727 +0.25(+2.62%)
Feb 04, 2020 9.690 9.728 9.459 9.517 1,160,582 -0.03(-0.30%)
Feb 03, 2020 9.296 9.670 9.296 9.546 1,627,873 +0.29(+3.11%)
Jan 31, 2020 9.248 9.296 9.124 9.258 951,559 -0.09(-0.92%)
Jan 30, 2020 9.066 9.359 9.047 9.344 581,144 +0.18(+1.99%)
Jan 29, 2020 9.181 9.253 9.018 9.162 680,788 -0.01(-0.10%)
Jan 28, 2020 8.970 9.258 8.932 9.172 1,394,009 +0.28(+3.13%)
Jan 27, 2020 8.893 8.932 8.845 8.893 703,724 -0.15(-1.70%)
Jan 24, 2020 9.191 9.205 9.028 9.047 645,109 -0.14(-1.57%)
Jan 23, 2020 9.335 9.421 9.124 9.191 1,075,452 -0.16(-1.74%)
Jan 22, 2020 9.517 9.517 9.229 9.354 593,029 -0.12(-1.32%)
Jan 21, 2020 9.546 9.575 9.450 9.479 554,927 -0.11(-1.10%)
Jan 17, 2020 9.575 9.690 9.546 9.584 664,601 +0.02(+0.20%)
Jan 16, 2020 9.507 9.589 9.488 9.565 572,362 +0.14(+1.53%)
Jan 15, 2020 9.517 9.555 9.378 9.421 1,090,847 -0.14(-1.50%)
Jan 14, 2020 9.603 9.642 9.536 9.565 712,809 -0.02(-0.20%)
Jan 13, 2020 9.690 9.690 9.546 9.584 564,328 -0.09(-0.89%)
Jan 10, 2020 9.642 9.738 9.584 9.670 996,797 +0.03(+0.30%)
Jan 09, 2020 9.690 9.766 9.575 9.642 1,495,852 +0.04(+0.40%)
Jan 08, 2020 9.507 9.637 9.363 9.603 1,993,600 -0.17(-1.77%)
Jan 07, 2020 9.584 9.805 9.565 9.776 1,073,358 +0.16(+1.70%)
Jan 06, 2020 9.843 9.873 9.536 9.613 1,394,841 -0.35(-3.47%)
Jan 03, 2020 9.910 10.03 9.882 9.958 993,045 -0.10(-0.95%)
Jan 02, 2020 10.18 10.24 9.968 10.05 1,542,694 -0.16(-1.60%)
Dec 31, 2019 10.25 10.36 10.13 10.22 1,255,508 -0.05(-0.47%)
Dec 30, 2019 10.10 10.31 10.06 10.27 1,516,309 +0.17(+1.71%)
Dec 27, 2019 10.08 10.10 9.997 10.09 809,070 +0.02(+0.19%)
Dec 26, 2019 10.07 10.14 9.973 10.07 1,283,417 +0.05(+0.48%)
Dec 24, 2019 9.977 10.03 9.910 10.03 381,186 +0.08(+0.77%)
Dec 23, 2019 9.997 10.07 9.862 9.949 823,461 -0.05(-0.48%)
Dec 20, 2019 9.977 10.01 9.891 9.997 3,844,389 +0.10(+0.97%)
Dec 19, 2019 9.498 9.939 9.459 9.901 3,863,070 +0.54(+5.74%)
Dec 18, 2019 9.258 9.402 9.229 9.363 3,760,401 +0.07(+0.72%)
Dec 17, 2019 9.229 9.383 9.143 9.296 4,100,300 +0.10(+1.04%)
Dec 16, 2019 8.884 9.277 8.884 9.200 1,451,100 +0.39(+4.47%)
Dec 13, 2019 8.721 8.826 8.692 8.807 504,809 +0.08(+0.88%)
Dec 12, 2019 8.481 8.754 8.462 8.730 790,345 +0.25(+2.94%)
Dec 11, 2019 8.462 8.514 8.308 8.481 651,822 -0.01(-0.11%)
Dec 10, 2019 8.519 8.577 8.452 8.490 538,633 -0.05(-0.56%)
Dec 09, 2019 8.481 8.586 8.428 8.538 870,143 +0.03(+0.34%)
Dec 06, 2019 8.625 8.711 8.510 8.510 789,162 -0.01(-0.11%)
Dec 05, 2019 8.596 8.644 8.500 8.519 819,526 -0.06(-0.67%)
Dec 04, 2019 8.548 8.682 8.538 8.577 547,677 +0.06(+0.68%)
Dec 03, 2019 8.654 8.654 8.519 8.519 977,314 -0.19(-2.20%)
Dec 02, 2019 8.749 8.826 8.682 8.711 843,565 -0.05(-0.55%)
Nov 29, 2019 8.778 8.841 8.749 8.759 258,189 -0.06(-0.65%)
Nov 27, 2019 8.807 8.965 8.797 8.817 602,060 +0.00(+0.00%)
Nov 26, 2019 8.749 8.817 8.740 8.817 664,384 +0.02(+0.22%)
Nov 25, 2019 8.749 8.817 8.730 8.797 1,145,139 +0.05(+0.55%)
Nov 22, 2019 8.845 8.865 8.682 8.749 599,454 -0.05(-0.55%)
Nov 21, 2019 8.826 8.845 8.721 8.797 553,117 +0.00(+0.00%)
Nov 20, 2019 8.740 8.850 8.702 8.797 550,556 +0.02(+0.22%)
Nov 19, 2019 8.759 8.845 8.692 8.778 614,537 +0.06(+0.66%)
Nov 18, 2019 8.750 8.773 8.635 8.721 676,061 -0.07(-0.76%)
Nov 15, 2019 9.027 9.075 8.740 8.788 1,215,242 -0.20(-2.24%)
Nov 14, 2019 8.932 9.008 8.836 8.989 851,250 +0.09(+0.97%)
Nov 13, 2019 8.797 8.941 8.750 8.903 1,103,441 +0.03(+0.32%)
Nov 12, 2019 8.769 8.922 8.754 8.874 794,697 +0.08(+0.87%)
Nov 11, 2019 8.845 8.879 8.721 8.797 779,584 -0.13(-1.50%)
Nov 08, 2019 8.807 8.951 8.750 8.932 1,266,582 +0.16(+1.86%)
Nov 07, 2019 8.797 8.922 8.577 8.769 1,841,924 +0.08(+0.88%)
Nov 06, 2019 8.625 8.788 8.587 8.692 1,239,766 +0.01(+0.11%)
Nov 05, 2019 8.711 8.740 8.596 8.682 1,015,530 -0.04(-0.44%)
Nov 04, 2019 8.663 8.865 8.567 8.721 2,703,560 +0.17(+2.02%)
Nov 01, 2019 8.654 8.668 8.520 8.548 1,919,804 -0.11(-1.22%)
Oct 31, 2019 8.865 8.888 8.395 8.654 29,479,088 -0.35(-3.94%)
Oct 30, 2019 8.960 9.104 8.845 9.008 5,247,813 +0.06(+0.64%)
Oct 29, 2019 9.334 9.459 8.740 8.951 12,298,041 +0.65(+7.85%)
Oct 28, 2019 8.261 8.395 8.213 8.299 469,733 +0.10(+1.17%)
Oct 25, 2019 8.175 8.280 8.175 8.203 354,263 +0.02(+0.23%)
Oct 24, 2019 8.299 8.309 8.146 8.184 318,470 -0.10(-1.16%)
Oct 23, 2019 8.280 8.318 8.242 8.280 238,526 -0.01(-0.12%)
Oct 22, 2019 8.251 8.309 8.203 8.290 302,032 +0.04(+0.46%)
Oct 21, 2019 8.203 8.385 8.194 8.251 453,447 +0.07(+0.82%)
Oct 18, 2019 8.146 8.203 8.136 8.184 346,541 +0.00(+0.00%)
Oct 17, 2019 8.203 8.213 8.146 8.184 393,916 +0.04(+0.47%)
Oct 16, 2019 8.107 8.184 8.088 8.146 535,937 +0.00(+0.00%)
Oct 15, 2019 8.107 8.175 8.088 8.146 426,437 +0.06(+0.71%)
Oct 14, 2019 8.031 8.153 8.021 8.088 471,605 +0.00(+0.00%)
Oct 11, 2019 8.060 8.175 8.060 8.088 585,186 +0.15(+1.93%)
Oct 10, 2019 7.897 8.098 7.897 7.935 590,903 +0.02(+0.24%)
Oct 09, 2019 7.964 8.036 7.916 7.916 759,290 +0.01(+0.12%)
Oct 08, 2019 7.945 8.064 7.897 7.906 683,011 -0.15(-1.90%)
Oct 07, 2019 8.002 8.165 7.992 8.060 887,903 +0.00(+0.00%)
Oct 04, 2019 7.820 8.064 7.791 8.060 935,484 +0.23(+2.94%)
Oct 03, 2019 7.695 7.849 7.590 7.830 1,320,257 +0.09(+1.11%)
Oct 02, 2019 7.590 7.816 7.561 7.743 1,888,341 +0.17(+2.28%)
Oct 01, 2019 7.647 7.762 7.523 7.571 935,671 -0.08(-1.00%)
Sep 30, 2019 7.695 7.705 7.647 7.647 538,906 -0.01(-0.13%)
Sep 27, 2019 7.743 7.758 7.647 7.657 567,029 -0.01(-0.13%)
Sep 26, 2019 7.667 7.705 7.638 7.667 335,256 -0.01(-0.12%)
Sep 25, 2019 7.638 7.715 7.609 7.676 661,214 +0.02(+0.25%)
Sep 24, 2019 7.715 7.772 7.619 7.657 585,931 -0.06(-0.75%)
Sep 23, 2019 7.667 7.762 7.628 7.715 406,149 +0.04(+0.50%)
Sep 20, 2019 7.686 7.729 7.542 7.676 2,771,183 +0.01(+0.12%)
Sep 19, 2019 7.715 7.791 7.667 7.667 619,600 -0.05(-0.62%)
Sep 18, 2019 7.724 7.753 7.638 7.715 656,581 -0.01(-0.12%)
Sep 17, 2019 7.638 7.734 7.628 7.724 449,850 +0.03(+0.37%)
Sep 16, 2019 7.839 7.897 7.667 7.695 528,367 -0.23(-2.90%)
Sep 13, 2019 7.954 8.040 7.810 7.925 525,186 +0.00(+0.00%)
Sep 12, 2019 7.839 7.935 7.705 7.925 922,024 +0.10(+1.22%)
Sep 11, 2019 7.810 7.839 7.676 7.830 731,541 +0.07(+0.86%)
Sep 10, 2019 7.762 7.810 7.657 7.762 628,565 +0.02(+0.25%)
Sep 09, 2019 7.753 7.806 7.667 7.743 684,824 +0.04(+0.50%)
Sep 06, 2019 7.782 7.815 7.695 7.705 307,828 -0.05(-0.62%)
Sep 05, 2019 7.753 7.853 7.715 7.753 447,630 +0.12(+1.63%)
Sep 04, 2019 7.686 7.724 7.590 7.628 679,571 +0.00(+0.00%)
Sep 03, 2019 7.600 7.667 7.523 7.628 632,524 -0.02(-0.25%)
Aug 30, 2019 7.695 7.734 7.638 7.647 484,594 -0.01(-0.13%)
Aug 29, 2019 7.667 7.734 7.657 7.657 391,637 +0.08(+1.01%)
Aug 28, 2019 7.504 7.638 7.494 7.580 1,075,553 +0.07(+0.89%)
Aug 27, 2019 7.676 7.676 7.504 7.513 870,456 -0.12(-1.51%)
Aug 26, 2019 7.628 7.705 7.619 7.628 613,264 +0.11(+1.40%)
Aug 23, 2019 7.667 7.772 7.494 7.523 959,275 -0.16(-2.12%)
Aug 22, 2019 7.542 7.710 7.542 7.686 955,370 +0.23(+3.08%)
Aug 21, 2019 7.312 7.566 7.255 7.456 668,638 +0.24(+3.32%)
Aug 20, 2019 7.418 7.418 7.169 7.217 1,108,776 -0.21(-2.84%)
Aug 19, 2019 7.427 7.542 7.360 7.427 622,109 +0.12(+1.70%)
Aug 16, 2019 7.121 7.473 7.121 7.303 573,692 +0.24(+3.39%)
Aug 15, 2019 6.853 7.102 6.805 7.064 807,614 +0.37(+5.58%)
Aug 14, 2019 6.872 6.920 6.671 6.690 643,255 -0.32(-4.51%)
Aug 13, 2019 6.997 7.083 6.939 7.006 497,850 -0.02(-0.27%)
Aug 12, 2019 6.910 7.112 6.910 7.025 498,095 +0.02(+0.27%)
Aug 09, 2019 7.025 7.035 6.910 7.006 387,720 -0.09(-1.21%)
Aug 08, 2019 6.183 7.116 6.040 7.092 695,148 +0.32(+4.66%)
Aug 07, 2019 6.757 6.796 6.595 6.777 638,585 -0.08(-1.12%)
Aug 06, 2019 6.777 6.882 6.604 6.853 700,264 +0.11(+1.56%)
Aug 05, 2019 6.920 6.920 6.686 6.748 601,089 -0.32(-4.47%)
Aug 02, 2019 7.303 7.351 7.011 7.064 583,304 -0.29(-3.91%)
Aug 01, 2019 7.772 7.772 7.322 7.351 727,894 -0.45(-5.77%)
Jul 31, 2019 7.839 7.915 7.791 7.801 719,750 -0.04(-0.49%)
Jul 30, 2019 7.715 7.858 7.638 7.839 685,975 +0.02(+0.24%)
Jul 29, 2019 7.906 7.954 7.801 7.820 461,097 -0.11(-1.33%)
Jul 26, 2019 7.858 7.944 7.791 7.925 601,378 +0.11(+1.35%)
Jul 25, 2019 7.839 7.848 7.735 7.820 695,547 -0.03(-0.37%)
Jul 24, 2019 7.580 7.848 7.580 7.848 364,013 +0.23(+3.02%)
Jul 23, 2019 7.628 7.667 7.561 7.619 293,900 +0.02(+0.25%)
Jul 22, 2019 7.676 7.724 7.475 7.600 595,146 -0.07(-0.87%)
Jul 19, 2019 7.686 7.782 7.657 7.667 242,808 -0.06(-0.74%)
Jul 18, 2019 7.782 7.810 7.657 7.724 359,554 -0.06(-0.74%)
Jul 17, 2019 7.810 7.829 7.681 7.782 597,344 -0.03(-0.37%)
Jul 16, 2019 7.791 7.944 7.782 7.810 696,873 -0.08(-0.97%)
Jul 15, 2019 7.992 7.997 7.839 7.887 513,354 -0.08(-0.96%)
Jul 12, 2019 7.915 7.992 7.906 7.963 416,765 +0.04(+0.48%)
Jul 11, 2019 7.973 8.040 7.877 7.925 413,723 -0.06(-0.72%)
Jul 10, 2019 8.097 8.145 7.973 7.982 477,790 -0.10(-1.18%)
Jul 09, 2019 8.078 8.126 7.982 8.078 878,713 -0.06(-0.71%)
Jul 08, 2019 8.308 8.317 8.116 8.136 742,097 -0.23(-2.75%)
Jul 05, 2019 8.088 8.375 8.078 8.365 678,797 +0.26(+3.19%)
Jul 03, 2019 7.963 8.145 7.963 8.107 679,528 +0.15(+1.93%)
Jul 02, 2019 8.002 8.002 7.858 7.954 530,118 -0.04(-0.48%)
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.