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 (%)
Mar 29, 2019 7.602 7.621 7.516 7.545 1,012,462 +0.00(+0.00%)
Mar 28, 2019 7.554 7.640 7.506 7.545 650,111 +0.00(+0.00%)
Mar 27, 2019 7.631 7.679 7.430 7.545 1,389,638 -0.11(-1.38%)
Mar 26, 2019 7.755 7.861 7.549 7.650 1,293,045 -0.07(-0.87%)
Mar 25, 2019 7.660 7.775 7.583 7.717 1,558,803 +0.06(+0.75%)
Mar 22, 2019 8.053 8.115 7.650 7.660 1,242,159 -0.49(-6.00%)
Mar 21, 2019 8.110 8.312 8.062 8.149 1,164,504 +0.00(+0.00%)
Mar 20, 2019 8.216 8.292 8.149 8.149 924,580 -0.07(-0.82%)
Mar 19, 2019 8.292 8.379 8.216 8.216 1,229,019 -0.07(-0.81%)
Mar 18, 2019 8.302 8.431 8.264 8.283 1,179,500 +0.00(+0.00%)
Mar 15, 2019 8.196 8.350 8.158 8.283 2,718,710 +0.06(+0.70%)
Mar 14, 2019 8.225 8.249 8.053 8.225 5,549,631 +0.10(+1.18%)
Mar 13, 2019 8.110 8.158 8.034 8.129 1,509,054 +0.07(+0.83%)
Mar 12, 2019 8.072 8.110 8.024 8.062 916,351 +0.00(+0.00%)
Mar 11, 2019 8.034 8.196 8.005 8.062 1,782,293 +0.07(+0.84%)
Mar 08, 2019 8.024 8.091 7.986 7.995 882,905 -0.07(-0.83%)
Mar 07, 2019 8.072 8.139 7.957 8.062 719,379 -0.03(-0.36%)
Mar 06, 2019 8.254 8.321 8.081 8.091 918,230 -0.09(-1.06%)
Mar 05, 2019 8.149 8.253 8.110 8.177 1,450,455 +0.03(+0.35%)
Mar 04, 2019 8.292 8.321 8.014 8.149 956,489 -0.02(-0.23%)
Mar 01, 2019 8.062 8.235 8.034 8.168 586,760 +0.21(+2.65%)
Feb 28, 2019 8.024 8.264 7.890 7.957 1,130,955 +0.14(+1.84%)
Feb 27, 2019 7.813 7.871 7.755 7.813 520,216 -0.01(-0.12%)
Feb 26, 2019 7.823 7.971 7.813 7.823 413,467 -0.05(-0.61%)
Feb 25, 2019 7.918 7.986 7.851 7.871 808,531 +0.02(+0.24%)
Feb 22, 2019 7.851 7.890 7.779 7.851 488,915 +0.04(+0.49%)
Feb 21, 2019 7.928 7.966 7.765 7.813 320,467 -0.11(-1.33%)
Feb 20, 2019 7.717 7.928 7.717 7.918 537,239 +0.16(+2.10%)
Feb 19, 2019 7.583 7.784 7.573 7.755 415,206 +0.12(+1.51%)
Feb 15, 2019 7.612 7.703 7.593 7.640 734,154 +0.05(+0.63%)
Feb 14, 2019 7.545 7.612 7.420 7.593 709,906 +0.02(+0.25%)
Feb 13, 2019 7.545 7.602 7.516 7.573 457,078 +0.03(+0.38%)
Feb 12, 2019 7.439 7.545 7.391 7.545 405,066 +0.17(+2.34%)
Feb 11, 2019 7.295 7.410 7.257 7.372 426,732 +0.12(+1.59%)
Feb 08, 2019 7.190 7.305 7.161 7.257 594,792 -0.01(-0.13%)
Feb 07, 2019 7.382 7.420 7.219 7.267 480,842 -0.15(-2.07%)
Feb 06, 2019 7.391 7.439 7.362 7.420 473,010 +0.01(+0.13%)
Feb 05, 2019 7.478 7.516 7.372 7.410 681,687 -0.07(-0.90%)
Feb 04, 2019 7.439 7.497 7.420 7.478 692,170 +0.01(+0.13%)
Feb 01, 2019 7.612 7.650 7.420 7.468 802,584 -0.12(-1.52%)
Jan 31, 2019 7.535 7.602 7.525 7.583 706,513 +0.03(+0.38%)
Jan 30, 2019 7.430 7.592 7.300 7.554 607,146 +0.13(+1.81%)
Jan 29, 2019 7.420 7.468 7.334 7.420 458,251 +0.02(+0.26%)
Jan 28, 2019 7.372 7.501 7.343 7.401 581,476 -0.06(-0.77%)
Jan 25, 2019 7.449 7.525 7.410 7.458 484,638 +0.05(+0.65%)
Jan 24, 2019 7.286 7.486 7.267 7.410 774,660 +0.13(+1.84%)
Jan 23, 2019 7.362 7.420 7.180 7.276 794,868 -0.07(-0.91%)
Jan 22, 2019 7.458 7.497 7.334 7.343 1,057,324 -0.13(-1.79%)
Jan 18, 2019 7.506 7.573 7.458 7.478 438,427 -0.03(-0.38%)
Jan 17, 2019 7.382 7.525 7.362 7.506 308,248 +0.12(+1.56%)
Jan 16, 2019 7.267 7.487 7.190 7.391 908,070 +0.16(+2.25%)
Jan 15, 2019 7.219 7.315 7.142 7.228 568,920 +0.02(+0.27%)
Jan 14, 2019 7.190 7.286 7.161 7.209 612,830 -0.05(-0.66%)
Jan 11, 2019 7.209 7.295 7.176 7.257 598,861 -0.02(-0.26%)
Jan 10, 2019 7.104 7.286 7.046 7.276 1,390,121 +0.17(+2.43%)
Jan 09, 2019 6.854 7.104 6.854 7.104 1,239,207 +0.30(+4.37%)
Jan 08, 2019 6.979 7.046 6.768 6.806 1,156,818 -0.12(-1.80%)
Jan 07, 2019 6.749 6.969 6.653 6.931 1,387,049 +0.13(+1.97%)
Jan 04, 2019 6.691 6.826 6.615 6.797 2,069,361 +0.23(+3.50%)
Jan 03, 2019 6.519 6.835 6.519 6.567 3,191,679 +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.