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 (%)
Jun 01, 2020 8.043 8.043 8.043 0 +0.05(+0.60%)
May 29, 2020 7.439 7.995 7.420 7.995 20,237,766 +0.56(+7.47%)
May 28, 2020 7.794 7.890 7.353 7.439 6,133,466 -0.68(-8.38%)
May 27, 2020 7.823 8.182 7.746 8.120 4,177,292 +0.53(+6.94%)
May 26, 2020 8.868 9.922 7.516 7.593 14,379,449 -2.54(-25.07%)
May 22, 2020 10.22 10.22 10.09 10.13 7,927,580 -0.08(-0.75%)
May 21, 2020 10.15 10.23 10.13 10.21 9,787,393 +0.06(+0.57%)
May 20, 2020 10.10 10.18 10.07 10.15 9,252,887 +0.12(+1.15%)
May 19, 2020 10.09 10.12 10.02 10.04 6,267,429 -0.05(-0.47%)
May 18, 2020 9.980 10.12 9.970 10.09 6,474,057 +0.20(+2.04%)
May 15, 2020 9.826 9.893 9.788 9.884 4,257,639 +0.04(+0.39%)
May 14, 2020 9.730 9.869 9.692 9.845 4,168,571 +0.08(+0.79%)
May 13, 2020 9.845 9.912 9.745 9.769 4,707,901 -0.10(-0.97%)
May 12, 2020 9.884 9.941 9.845 9.865 3,645,831 -0.02(-0.19%)
May 11, 2020 9.893 9.932 9.793 9.884 3,963,028 -0.04(-0.39%)
May 08, 2020 9.903 9.941 9.817 9.922 4,954,659 +0.10(+0.98%)
May 07, 2020 9.730 9.855 9.711 9.826 4,348,248 +0.09(+0.89%)
May 06, 2020 9.817 9.869 9.711 9.740 4,050,254 -0.05(-0.49%)
May 05, 2020 9.865 9.903 9.749 9.788 5,662,222 +0.02(+0.20%)
May 04, 2020 9.682 9.845 9.682 9.769 3,474,764 -0.08(-0.78%)
May 01, 2020 9.874 9.903 9.759 9.845 5,089,953 -0.11(-1.06%)
Apr 30, 2020 9.999 10.03 9.908 9.951 4,867,201 -0.13(-1.33%)
Apr 29, 2020 10.16 10.20 10.08 10.09 3,894,832 +0.07(+0.67%)
Apr 28, 2020 9.980 10.04 9.932 10.02 2,241,944 +0.13(+1.36%)
Apr 27, 2020 9.855 9.932 9.826 9.884 1,527,743 +0.06(+0.59%)
Apr 24, 2020 9.711 9.874 9.682 9.826 3,885,033 +0.13(+1.38%)
Apr 23, 2020 9.519 9.769 9.519 9.692 3,916,780 +0.16(+1.71%)
Apr 22, 2020 9.634 9.634 9.467 9.529 2,311,790 +0.03(+0.30%)
Apr 21, 2020 9.395 9.577 9.395 9.500 2,749,048 -0.02(-0.20%)
Apr 20, 2020 9.634 9.692 9.495 9.519 2,019,809 -0.22(-2.26%)
Apr 17, 2020 9.702 9.759 9.606 9.740 2,856,820 +0.17(+1.80%)
Apr 16, 2020 9.539 9.587 9.481 9.567 3,410,624 +0.03(+0.30%)
Apr 15, 2020 9.443 9.740 9.251 9.539 3,496,846 -0.17(-1.78%)
Apr 14, 2020 9.759 9.788 9.682 9.711 3,221,104 +0.06(+0.60%)
Apr 13, 2020 9.778 9.778 9.582 9.654 3,121,793 -0.17(-1.76%)
Apr 09, 2020 9.845 9.970 9.749 9.826 5,688,188 +0.15(+1.59%)
Apr 08, 2020 9.596 9.721 9.567 9.673 2,295,191 +0.15(+1.61%)
Apr 07, 2020 9.462 9.663 9.452 9.519 3,140,916 +0.15(+1.64%)
Apr 06, 2020 9.452 9.481 9.237 9.366 2,565,641 +0.15(+1.66%)
Apr 03, 2020 9.251 9.385 9.078 9.213 14,036,776 -0.08(-0.83%)
Apr 02, 2020 9.174 9.519 9.174 9.289 6,227,000 +0.07(+0.73%)
Apr 01, 2020 9.098 9.299 9.021 9.222 4,208,593 -0.17(-1.84%)
Mar 31, 2020 9.184 9.587 9.126 9.395 3,678,496 +0.09(+0.93%)
Mar 30, 2020 9.165 9.332 9.011 9.309 3,427,029 +0.19(+2.10%)
Mar 27, 2020 8.992 9.356 8.992 9.117 3,733,154 -0.12(-1.35%)
Mar 26, 2020 8.944 9.337 8.944 9.241 6,941,823 +0.43(+4.90%)
Mar 25, 2020 8.676 9.126 8.312 8.810 9,337,000 +0.17(+2.00%)
Mar 24, 2020 8.292 8.772 8.101 8.637 6,069,748 +0.64(+8.03%)
Mar 23, 2020 8.302 8.379 7.799 7.995 2,990,563 -0.16(-2.00%)
Mar 20, 2020 9.146 9.203 8.149 8.158 5,375,562 -0.99(-10.80%)
Mar 19, 2020 8.465 9.366 8.283 9.146 2,741,040 +0.61(+7.19%)
Mar 18, 2020 9.193 9.376 8.379 8.532 2,754,295 -0.94(-9.92%)
Mar 17, 2020 9.539 9.606 8.781 9.471 5,706,537 -0.01(-0.10%)
Mar 16, 2020 9.941 10.20 9.452 9.481 5,491,878 -0.94(-9.02%)
Mar 13, 2020 10.52 10.69 10.08 10.42 4,542,623 +0.10(+0.93%)
Mar 12, 2020 10.39 10.76 9.903 10.32 3,377,510 -0.41(-3.84%)
Mar 11, 2020 10.73 10.99 10.60 10.74 1,840,615 -0.13(-1.23%)
Mar 10, 2020 10.86 10.94 10.70 10.87 3,323,162 +0.23(+2.16%)
Mar 09, 2020 10.97 10.99 10.55 10.64 3,454,238 -0.63(-5.61%)
Mar 06, 2020 11.20 11.33 11.15 11.27 3,551,336 -0.05(-0.42%)
Mar 05, 2020 11.28 11.45 11.28 11.32 2,399,829 -0.12(-1.01%)
Mar 04, 2020 11.24 11.45 11.20 11.44 1,758,775 +0.30(+2.67%)
Mar 03, 2020 11.24 11.29 11.09 11.14 3,337,244 -0.12(-1.02%)
Mar 02, 2020 10.98 11.27 10.98 11.25 2,890,470 +0.29(+2.62%)
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%)
Dec 02, 2019 8.743 8.820 8.676 8.705 844,197 -0.05(-0.55%)
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.