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

42.86 +0.86 (+2.05%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 7.799 7.847 7.589 7.599 549,485 -0.32(-3.99%)
May 30, 2019 8.096 8.172 7.876 7.914 574,891 -0.18(-2.24%)
May 29, 2019 8.172 8.172 8.057 8.096 995,492 -0.10(-1.17%)
May 28, 2019 8.268 8.335 8.182 8.191 745,388 -0.09(-1.04%)
May 24, 2019 8.210 8.296 8.201 8.277 583,383 +0.11(+1.29%)
May 23, 2019 8.335 8.344 8.153 8.172 812,335 -0.26(-3.06%)
May 22, 2019 8.440 8.488 8.421 8.430 389,874 -0.06(-0.68%)
May 21, 2019 8.382 8.492 8.382 8.488 597,879 +0.13(+1.60%)
May 20, 2019 8.296 8.411 8.277 8.354 559,286 +0.06(+0.69%)
May 17, 2019 8.344 8.430 8.277 8.296 841,386 -0.14(-1.70%)
May 16, 2019 8.220 8.564 8.220 8.440 925,582 +0.26(+3.15%)
May 15, 2019 8.077 8.220 8.067 8.182 1,036,408 +0.02(+0.23%)
May 14, 2019 8.048 8.249 8.048 8.163 1,018,007 +0.10(+1.18%)
May 13, 2019 8.019 8.100 7.943 8.067 763,690 -0.09(-1.06%)
May 10, 2019 8.163 8.220 8.096 8.153 1,557,537 -0.07(-0.81%)
May 09, 2019 8.325 8.344 8.067 8.220 1,319,835 -0.13(-1.60%)
May 08, 2019 8.229 8.535 8.077 8.354 1,679,635 +0.33(+4.17%)
May 07, 2019 8.124 8.220 7.981 8.019 579,678 -0.20(-2.44%)
May 06, 2019 7.952 8.239 7.924 8.220 515,172 +0.10(+1.18%)
May 03, 2019 8.057 8.201 8.029 8.124 1,241,468 +0.11(+1.31%)
May 02, 2019 8.048 8.124 7.962 8.019 430,192 -0.02(-0.24%)
May 01, 2019 8.143 8.172 8.029 8.038 651,747 -0.11(-1.41%)
Apr 30, 2019 8.153 8.191 8.048 8.153 799,046 +0.00(+0.00%)
Apr 29, 2019 8.096 8.220 8.096 8.153 1,329,016 +0.06(+0.71%)
Apr 26, 2019 8.010 8.134 7.991 8.096 330,402 +0.05(+0.59%)
Apr 25, 2019 8.096 8.134 8.019 8.048 331,322 -0.10(-1.17%)
Apr 24, 2019 8.143 8.182 8.067 8.143 860,008 +0.00(+0.00%)
Apr 23, 2019 8.124 8.268 8.077 8.143 704,668 +0.02(+0.24%)
Apr 22, 2019 8.057 8.143 8.034 8.124 534,086 +0.04(+0.47%)
Apr 18, 2019 8.010 8.105 8.010 8.086 505,752 +0.06(+0.71%)
Apr 17, 2019 8.153 8.191 8.029 8.029 745,039 -0.10(-1.18%)
Apr 16, 2019 8.115 8.191 8.096 8.124 695,984 +0.06(+0.71%)
Apr 15, 2019 8.048 8.086 8.000 8.067 598,536 +0.04(+0.48%)
Apr 12, 2019 8.029 8.134 7.981 8.029 752,769 +0.09(+1.08%)
Apr 11, 2019 7.952 8.067 7.924 7.943 842,770 +0.00(+0.00%)
Apr 10, 2019 7.809 7.943 7.785 7.943 773,935 +0.15(+1.96%)
Apr 09, 2019 7.885 7.885 7.761 7.790 639,342 -0.11(-1.33%)
Apr 08, 2019 7.838 7.914 7.771 7.895 555,233 +0.02(+0.24%)
Apr 05, 2019 7.799 7.885 7.685 7.876 848,709 +0.05(+0.61%)
Apr 04, 2019 7.780 7.904 7.752 7.828 732,842 +0.05(+0.61%)
Apr 03, 2019 7.646 8.043 7.580 7.780 2,039,533 +0.16(+2.13%)
Apr 02, 2019 7.618 7.646 7.541 7.618 1,530,544 -0.01(-0.13%)
Apr 01, 2019 7.522 7.723 7.522 7.627 1,268,514 +0.11(+1.40%)
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%)
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.