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

42.98 +0.98 (+2.33%)
Streaming Delayed Price Updated: 2:12 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 7.580 7.599 7.494 7.522 1,015,480 +0.00(+0.00%)
Mar 28, 2019 7.532 7.618 7.484 7.522 652,049 +0.00(+0.00%)
Mar 27, 2019 7.608 7.656 7.407 7.522 1,393,781 -0.11(-1.38%)
Mar 26, 2019 7.732 7.838 7.527 7.627 1,296,900 -0.07(-0.87%)
Mar 25, 2019 7.637 7.752 7.560 7.694 1,563,450 +0.06(+0.75%)
Mar 22, 2019 8.029 8.091 7.627 7.637 1,245,862 -0.49(-6.00%)
Mar 21, 2019 8.086 8.287 8.038 8.124 1,167,976 +0.00(+0.00%)
Mar 20, 2019 8.191 8.268 8.124 8.124 927,336 -0.07(-0.82%)
Mar 19, 2019 8.268 8.354 8.191 8.191 1,232,683 -0.07(-0.81%)
Mar 18, 2019 8.277 8.406 8.239 8.258 1,183,017 +0.00(+0.00%)
Mar 15, 2019 8.172 8.325 8.134 8.258 2,726,815 +0.06(+0.70%)
Mar 14, 2019 8.201 8.225 8.029 8.201 5,566,176 +0.10(+1.18%)
Mar 13, 2019 8.086 8.134 8.010 8.105 1,513,553 +0.07(+0.83%)
Mar 12, 2019 8.048 8.086 8.000 8.038 919,083 +0.00(+0.00%)
Mar 11, 2019 8.010 8.172 7.981 8.038 1,787,606 +0.07(+0.84%)
Mar 08, 2019 8.000 8.067 7.962 7.971 885,537 -0.07(-0.83%)
Mar 07, 2019 8.048 8.115 7.933 8.038 721,523 -0.03(-0.36%)
Mar 06, 2019 8.229 8.296 8.057 8.067 920,968 -0.09(-1.06%)
Mar 05, 2019 8.124 8.228 8.086 8.153 1,454,779 +0.03(+0.35%)
Mar 04, 2019 8.268 8.296 7.991 8.124 959,341 -0.02(-0.23%)
Mar 01, 2019 8.038 8.210 8.010 8.143 588,509 +0.21(+2.65%)
Feb 28, 2019 8.000 8.239 7.866 7.933 1,134,327 +0.14(+1.84%)
Feb 27, 2019 7.790 7.847 7.732 7.790 521,767 -0.01(-0.12%)
Feb 26, 2019 7.799 7.948 7.790 7.799 414,700 -0.05(-0.61%)
Feb 25, 2019 7.895 7.962 7.828 7.847 810,941 +0.02(+0.24%)
Feb 22, 2019 7.828 7.866 7.756 7.828 490,372 +0.04(+0.49%)
Feb 21, 2019 7.904 7.943 7.742 7.790 321,422 -0.11(-1.33%)
Feb 20, 2019 7.694 7.904 7.694 7.895 538,840 +0.16(+2.10%)
Feb 19, 2019 7.560 7.761 7.551 7.732 416,444 +0.11(+1.51%)
Feb 15, 2019 7.589 7.680 7.570 7.618 736,343 +0.05(+0.63%)
Feb 14, 2019 7.522 7.589 7.398 7.570 712,022 +0.02(+0.25%)
Feb 13, 2019 7.522 7.580 7.494 7.551 458,441 +0.03(+0.38%)
Feb 12, 2019 7.417 7.522 7.369 7.522 406,273 +0.17(+2.34%)
Feb 11, 2019 7.274 7.388 7.235 7.350 428,004 +0.11(+1.59%)
Feb 08, 2019 7.169 7.283 7.140 7.235 596,566 -0.01(-0.13%)
Feb 07, 2019 7.360 7.398 7.197 7.245 482,275 -0.15(-2.07%)
Feb 06, 2019 7.369 7.417 7.341 7.398 474,420 +0.01(+0.13%)
Feb 05, 2019 7.455 7.494 7.350 7.388 683,719 -0.07(-0.90%)
Feb 04, 2019 7.417 7.474 7.398 7.455 694,233 +0.01(+0.13%)
Feb 01, 2019 7.589 7.627 7.398 7.446 804,977 -0.11(-1.52%)
Jan 31, 2019 7.513 7.580 7.503 7.560 708,619 +0.03(+0.38%)
Jan 30, 2019 7.407 7.570 7.278 7.532 608,956 +0.13(+1.81%)
Jan 29, 2019 7.398 7.446 7.312 7.398 459,617 +0.02(+0.26%)
Jan 28, 2019 7.350 7.479 7.321 7.379 583,209 -0.06(-0.77%)
Jan 25, 2019 7.427 7.503 7.388 7.436 486,083 +0.05(+0.65%)
Jan 24, 2019 7.264 7.464 7.245 7.388 776,970 +0.13(+1.84%)
Jan 23, 2019 7.341 7.398 7.159 7.255 797,238 -0.07(-0.91%)
Jan 22, 2019 7.436 7.474 7.312 7.321 1,060,476 -0.13(-1.79%)
Jan 18, 2019 7.484 7.551 7.436 7.455 439,734 -0.03(-0.38%)
Jan 17, 2019 7.360 7.503 7.341 7.484 309,167 +0.11(+1.56%)
Jan 16, 2019 7.245 7.465 7.169 7.369 910,778 +0.16(+2.25%)
Jan 15, 2019 7.197 7.293 7.121 7.207 570,616 +0.02(+0.27%)
Jan 14, 2019 7.169 7.264 7.140 7.188 614,657 -0.05(-0.66%)
Jan 11, 2019 7.188 7.274 7.154 7.235 600,646 -0.02(-0.26%)
Jan 10, 2019 7.083 7.264 7.025 7.255 1,394,265 +0.17(+2.43%)
Jan 09, 2019 6.834 7.083 6.834 7.083 1,242,901 +0.30(+4.37%)
Jan 08, 2019 6.958 7.025 6.748 6.786 1,160,267 -0.12(-1.80%)
Jan 07, 2019 6.729 6.949 6.633 6.910 1,391,184 +0.13(+1.97%)
Jan 04, 2019 6.672 6.805 6.595 6.777 2,075,530 +0.23(+3.50%)
Jan 03, 2019 6.499 6.815 6.499 6.547 3,201,195 +0.03(+0.44%)
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.