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

42.00 -0.22 (-0.52%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 10.97 11.02 10.87 10.97 4,224,677 -0.11(-0.95%)
Feb 27, 2020 11.22 11.24 11.07 11.07 2,704,213 -0.17(-1.53%)
Feb 26, 2020 11.41 11.43 11.23 11.24 2,956,845 -0.11(-0.93%)
Feb 25, 2020 11.48 11.51 11.34 11.35 2,225,806 -0.13(-1.17%)
Feb 24, 2020 11.34 11.52 11.31 11.48 3,523,991 +0.04(+0.34%)
Feb 21, 2020 11.57 11.58 11.45 11.45 1,729,092 -0.12(-1.00%)
Feb 20, 2020 11.54 11.60 11.53 11.56 2,818,681 +0.02(+0.17%)
Feb 19, 2020 11.59 11.59 11.51 11.54 3,746,171 -0.02(-0.17%)
Feb 18, 2020 11.55 11.69 11.55 11.56 2,474,888 -0.03(-0.25%)
Feb 14, 2020 11.59 11.63 11.49 11.59 3,166,317 +0.03(+0.25%)
Feb 13, 2020 11.56 11.64 11.55 11.56 2,210,237 +0.01(+0.08%)
Feb 12, 2020 11.68 11.68 11.55 11.55 2,854,316 -0.09(-0.74%)
Feb 11, 2020 11.70 11.73 11.61 11.64 4,242,646 -0.03(-0.25%)
Feb 10, 2020 11.73 11.78 11.65 11.67 6,877,638 +0.01(+0.08%)
Feb 07, 2020 11.77 11.82 11.58 11.66 41,141,780 +0.01(+0.08%)
Feb 06, 2020 9.855 11.94 9.788 11.65 4,981,393 +1.89(+19.35%)
Feb 05, 2020 9.587 9.759 9.553 9.759 1,161,597 +0.25(+2.62%)
Feb 04, 2020 9.682 9.721 9.452 9.510 1,161,452 -0.03(-0.30%)
Feb 03, 2020 9.289 9.663 9.289 9.539 1,629,093 +0.29(+3.11%)
Jan 31, 2020 9.241 9.289 9.117 9.251 952,273 -0.09(-0.92%)
Jan 30, 2020 9.059 9.352 9.040 9.337 581,580 +0.18(+1.99%)
Jan 29, 2020 9.174 9.246 9.011 9.155 681,298 -0.01(-0.10%)
Jan 28, 2020 8.963 9.251 8.925 9.165 1,395,055 +0.28(+3.13%)
Jan 27, 2020 8.887 8.925 8.839 8.887 704,252 -0.15(-1.70%)
Jan 24, 2020 9.184 9.198 9.021 9.040 645,593 -0.14(-1.57%)
Jan 23, 2020 9.328 9.414 9.117 9.184 1,076,258 -0.16(-1.74%)
Jan 22, 2020 9.510 9.510 9.222 9.347 593,474 -0.12(-1.32%)
Jan 21, 2020 9.539 9.567 9.443 9.471 555,343 -0.11(-1.10%)
Jan 17, 2020 9.567 9.682 9.539 9.577 665,099 +0.02(+0.20%)
Jan 16, 2020 9.500 9.582 9.481 9.558 572,792 +0.14(+1.53%)
Jan 15, 2020 9.510 9.548 9.371 9.414 1,091,665 -0.14(-1.50%)
Jan 14, 2020 9.596 9.634 9.529 9.558 713,343 -0.02(-0.20%)
Jan 13, 2020 9.682 9.682 9.539 9.577 564,751 -0.09(-0.89%)
Jan 10, 2020 9.634 9.730 9.577 9.663 997,545 +0.03(+0.30%)
Jan 09, 2020 9.682 9.759 9.567 9.634 1,496,974 +0.04(+0.40%)
Jan 08, 2020 9.500 9.630 9.356 9.596 1,995,095 -0.17(-1.77%)
Jan 07, 2020 9.577 9.797 9.558 9.769 1,074,163 +0.16(+1.70%)
Jan 06, 2020 9.836 9.865 9.529 9.606 1,395,887 -0.35(-3.47%)
Jan 03, 2020 9.903 10.02 9.874 9.951 993,790 -0.10(-0.95%)
Jan 02, 2020 10.17 10.23 9.960 10.05 1,543,851 -0.16(-1.60%)
Dec 31, 2019 10.24 10.35 10.12 10.21 1,256,450 -0.05(-0.47%)
Dec 30, 2019 10.09 10.31 10.06 10.26 1,517,446 +0.17(+1.71%)
Dec 27, 2019 10.08 10.09 9.989 10.09 809,677 +0.02(+0.19%)
Dec 26, 2019 10.07 10.13 9.965 10.07 1,284,380 +0.05(+0.48%)
Dec 24, 2019 9.970 10.02 9.903 10.02 381,472 +0.08(+0.77%)
Dec 23, 2019 9.989 10.07 9.855 9.941 824,079 -0.05(-0.48%)
Dec 20, 2019 9.970 10.00 9.884 9.989 3,847,272 +0.10(+0.97%)
Dec 19, 2019 9.491 9.932 9.452 9.893 3,865,967 +0.54(+5.74%)
Dec 18, 2019 9.251 9.395 9.222 9.356 3,763,221 +0.07(+0.72%)
Dec 17, 2019 9.222 9.376 9.136 9.289 4,103,375 +0.10(+1.04%)
Dec 16, 2019 8.877 9.270 8.877 9.193 1,452,188 +0.39(+4.47%)
Dec 13, 2019 8.714 8.820 8.685 8.800 505,187 +0.08(+0.88%)
Dec 12, 2019 8.474 8.748 8.455 8.724 790,937 +0.25(+2.94%)
Dec 11, 2019 8.455 8.508 8.302 8.474 652,310 -0.01(-0.11%)
Dec 10, 2019 8.513 8.570 8.446 8.484 539,037 -0.05(-0.56%)
Dec 09, 2019 8.474 8.580 8.422 8.532 870,795 +0.03(+0.34%)
Dec 06, 2019 8.618 8.705 8.503 8.503 789,753 -0.01(-0.11%)
Dec 05, 2019 8.590 8.637 8.494 8.513 820,141 -0.06(-0.67%)
Dec 04, 2019 8.542 8.676 8.532 8.570 548,087 +0.06(+0.68%)
Dec 03, 2019 8.647 8.647 8.513 8.513 978,047 -0.19(-2.20%)
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.