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 (%)
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%)
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.