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 (%)
Aug 31, 2018 8.325 8.325 8.325 0 -0.02(-0.23%)
Aug 30, 2018 8.382 8.430 8.325 8.344 683,471 -0.03(-0.34%)
Aug 29, 2018 8.459 8.488 8.335 8.373 699,134 -0.03(-0.34%)
Aug 28, 2018 8.507 8.554 8.382 8.402 493,204 -0.11(-1.24%)
Aug 27, 2018 8.564 8.660 8.478 8.507 503,260 -0.02(-0.22%)
Aug 24, 2018 8.516 8.564 8.392 8.526 1,000,833 +0.08(+0.91%)
Aug 23, 2018 8.583 8.612 8.440 8.449 890,732 -0.14(-1.67%)
Aug 22, 2018 8.707 8.746 8.574 8.593 847,252 -0.11(-1.32%)
Aug 21, 2018 8.774 8.899 8.607 8.707 972,643 -0.09(-0.98%)
Aug 20, 2018 8.927 8.961 8.784 8.793 359,967 -0.12(-1.39%)
Aug 17, 2018 8.908 8.946 8.822 8.918 478,968 -0.01(-0.11%)
Aug 16, 2018 8.918 8.994 8.870 8.927 516,207 +0.09(+0.97%)
Aug 15, 2018 8.908 8.942 8.813 8.841 879,291 -0.09(-0.96%)
Aug 14, 2018 8.918 8.994 8.870 8.927 675,145 +0.08(+0.86%)
Aug 13, 2018 8.946 9.028 8.822 8.851 755,942 -0.06(-0.64%)
Aug 10, 2018 8.975 8.975 8.793 8.908 593,845 -0.03(-0.32%)
Aug 09, 2018 9.137 9.166 8.736 8.937 1,458,167 -0.20(-2.20%)
Aug 08, 2018 9.023 9.204 8.889 9.137 894,873 +0.21(+2.36%)
Aug 07, 2018 8.889 9.042 8.870 8.927 964,482 +0.11(+1.19%)
Aug 06, 2018 8.937 8.937 8.774 8.822 1,033,241 -0.12(-1.39%)
Aug 03, 2018 8.554 9.042 8.554 8.946 3,372,868 +0.37(+4.35%)
Aug 02, 2018 8.554 8.583 8.478 8.574 481,075 -0.03(-0.33%)
Aug 01, 2018 8.640 8.717 8.554 8.602 635,380 -0.02(-0.22%)
Jul 31, 2018 8.554 8.655 8.535 8.621 754,387 +0.07(+0.78%)
Jul 30, 2018 8.507 8.655 8.502 8.554 822,583 +0.01(+0.11%)
Jul 27, 2018 8.669 8.731 8.526 8.545 704,224 -0.08(-0.89%)
Jul 26, 2018 8.516 8.679 8.516 8.621 995,057 +0.15(+1.81%)
Jul 25, 2018 8.526 8.621 8.411 8.468 498,873 -0.06(-0.67%)
Jul 24, 2018 8.554 8.612 8.488 8.526 667,993 +0.04(+0.45%)
Jul 23, 2018 8.373 8.507 8.373 8.488 395,710 +0.09(+1.02%)
Jul 20, 2018 8.411 8.416 8.296 8.402 554,120 +0.00(+0.00%)
Jul 19, 2018 8.392 8.492 8.354 8.402 895,759 -0.01(-0.11%)
Jul 18, 2018 8.344 8.430 8.287 8.411 714,588 +0.07(+0.80%)
Jul 17, 2018 8.287 8.378 8.220 8.344 741,108 +0.16(+1.99%)
Jul 16, 2018 8.268 8.296 8.129 8.182 876,123 -0.09(-1.04%)
Jul 13, 2018 8.354 8.387 8.249 8.268 795,266 -0.09(-1.03%)
Jul 12, 2018 8.382 8.402 8.249 8.354 1,052,153 +0.01(+0.11%)
Jul 11, 2018 8.315 8.440 8.287 8.344 1,321,417 +0.02(+0.23%)
Jul 10, 2018 8.402 8.430 8.263 8.325 767,021 -0.07(-0.80%)
Jul 09, 2018 8.344 8.488 8.344 8.392 1,174,358 +0.07(+0.80%)
Jul 06, 2018 8.354 8.402 8.277 8.325 904,135 -0.05(-0.57%)
Jul 05, 2018 8.363 8.421 8.263 8.373 803,873 +0.03(+0.34%)
Jul 03, 2018 8.344 8.344 8.344 0 +0.01(+0.11%)
Jul 02, 2018 7.981 8.339 7.981 8.335 1,670,097 +0.32(+3.93%)
Jun 29, 2018 8.115 7.790 8.019 1,805,992 +0.18(+2.32%)
Jun 28, 2018 8.067 8.134 7.780 7.838 2,882,177 -0.24(-2.96%)
Jun 27, 2018 8.172 8.196 8.010 8.077 1,279,754 -0.11(-1.40%)
Jun 26, 2018 8.220 8.287 8.057 8.191 1,903,864 +0.02(+0.23%)
Jun 25, 2018 8.182 8.277 8.105 8.172 1,017,568 -0.05(-0.58%)
Jun 22, 2018 8.229 8.268 8.105 8.220 17,474,616 +0.06(+0.70%)
Jun 21, 2018 8.268 8.315 8.115 8.163 1,058,441 -0.11(-1.39%)
Jun 20, 2018 8.191 8.378 8.124 8.277 1,012,741 +0.08(+0.93%)
Jun 19, 2018 8.057 8.258 8.019 8.201 710,928 +0.10(+1.18%)
Jun 18, 2018 8.143 8.163 8.057 8.105 889,792 -0.07(-0.82%)
Jun 15, 2018 8.335 8.105 8.172 812,159 -0.16(-1.95%)
Jun 14, 2018 8.325 8.358 8.239 8.335 906,125 -0.01(-0.11%)
Jun 13, 2018 8.402 8.564 8.315 8.344 911,958 -0.08(-0.91%)
Jun 12, 2018 8.296 8.440 8.229 8.421 1,791,445 +0.13(+1.61%)
Jun 11, 2018 8.268 8.354 8.220 8.287 1,220,465 +0.01(+0.12%)
Jun 08, 2018 8.096 8.325 8.057 8.277 1,136,278 +0.17(+2.12%)
Jun 07, 2018 7.933 8.163 7.885 8.105 1,501,863 +0.13(+1.68%)
Jun 06, 2018 8.019 7.971 572,657 +0.03(+0.36%)
Jun 05, 2018 8.057 8.081 7.895 7.943 563,912 -0.13(-1.66%)
Jun 04, 2018 7.952 8.134 7.885 8.077 1,368,725 +0.13(+1.68%)
Jun 01, 2018 7.952 8.086 7.895 7.943 971,565 +0.02(+0.24%)
May 31, 2018 8.115 8.191 7.838 7.924 2,292,250 -0.20(-2.47%)
May 30, 2018 8.115 8.210 8.105 8.124 979,147 -0.03(-0.35%)
May 29, 2018 8.258 8.258 8.057 8.153 810,912 -0.15(-1.84%)
May 25, 2018 8.306 8.306 8.306 0 -0.01(-0.11%)
May 24, 2018 8.421 8.421 8.201 8.315 655,123 -0.10(-1.14%)
May 23, 2018 8.602 8.602 8.382 8.411 514,394 -0.15(-1.79%)
May 22, 2018 8.660 8.660 8.497 8.564 923,439 -0.05(-0.55%)
May 21, 2018 8.650 8.679 8.574 8.612 415,345 +0.03(+0.33%)
May 18, 2018 8.535 8.621 8.430 8.583 955,103 +0.03(+0.34%)
May 17, 2018 8.554 8.621 8.516 8.554 734,125 -0.01(-0.11%)
May 16, 2018 8.535 8.583 8.454 8.564 600,483 +0.07(+0.79%)
May 15, 2018 8.574 8.612 8.478 8.497 555,368 -0.06(-0.67%)
May 14, 2018 8.746 8.793 8.554 8.554 885,136 -0.20(-2.29%)
May 11, 2018 8.803 8.803 8.535 8.755 2,443,808 +0.01(+0.11%)
May 10, 2018 8.736 9.061 8.583 8.746 2,296,856 +0.17(+2.01%)
May 09, 2018 8.640 8.679 8.478 8.574 2,109,285 -0.05(-0.55%)
May 08, 2018 8.688 8.746 8.593 8.621 1,524,387 -0.02(-0.22%)
May 07, 2018 8.793 8.832 8.535 8.640 2,430,648 -0.20(-2.27%)
May 04, 2018 8.832 8.851 8.755 8.841 528,529 +0.03(+0.33%)
May 03, 2018 8.746 8.841 8.669 8.813 1,079,486 +0.10(+1.10%)
May 02, 2018 8.985 9.013 8.707 8.717 4,311,982 -0.29(-3.18%)
May 01, 2018 9.109 9.118 8.937 9.004 1,544,554 -0.11(-1.15%)
Apr 30, 2018 9.157 9.214 9.090 9.109 296,714 -0.05(-0.52%)
Apr 27, 2018 9.300 9.319 9.099 9.157 313,856 -0.16(-1.74%)
Apr 26, 2018 9.310 9.372 9.290 9.319 357,002 +0.00(+0.00%)
Apr 25, 2018 9.472 9.472 9.300 9.319 432,693 -0.16(-1.71%)
Apr 24, 2018 9.357 9.529 9.336 9.482 1,603,890 +0.15(+1.64%)
Apr 23, 2018 9.501 9.501 9.300 9.329 719,324 -0.14(-1.51%)
Apr 20, 2018 9.682 9.692 9.429 9.472 461,381 -0.19(-1.98%)
Apr 19, 2018 9.615 9.749 9.568 9.663 1,136,758 +0.06(+0.60%)
Apr 18, 2018 9.587 9.630 9.568 9.606 561,399 +0.04(+0.40%)
Apr 17, 2018 9.587 9.606 9.501 9.568 438,680 -0.01(-0.10%)
Apr 16, 2018 9.453 9.596 9.415 9.577 1,543,606 +0.11(+1.11%)
Apr 13, 2018 9.539 9.539 9.415 9.472 3,316,897 -0.05(-0.50%)
Apr 12, 2018 9.396 9.563 9.376 9.520 591,506 +0.09(+0.91%)
Apr 11, 2018 9.415 9.510 9.319 9.434 1,229,412 +0.01(+0.10%)
Apr 10, 2018 9.596 9.644 9.400 9.424 372,426 -0.07(-0.70%)
Apr 09, 2018 9.501 9.587 9.415 9.491 449,323 +0.06(+0.61%)
Apr 06, 2018 9.501 9.596 9.367 9.434 1,004,954 -0.12(-1.30%)
Apr 05, 2018 9.539 9.577 9.462 9.558 2,529,380 +0.04(+0.40%)
Apr 04, 2018 9.510 9.596 9.482 9.520 2,510,876 -0.05(-0.50%)
Apr 03, 2018 9.644 9.682 9.539 9.568 2,628,635 -0.03(-0.30%)
Apr 02, 2018 9.740 9.768 9.558 9.596 1,879,479 -0.11(-1.08%)
Mar 29, 2018 9.701 9.701 9.701 0 -0.12(-1.26%)
Mar 28, 2018 9.950 9.959 9.749 9.826 956,261 -0.09(-0.87%)
Mar 27, 2018 9.816 10.03 9.730 9.912 1,241,830 +0.14(+1.47%)
Mar 26, 2018 9.797 9.854 9.568 9.768 2,785,918 +0.03(+0.29%)
Mar 23, 2018 9.864 9.912 9.721 9.740 929,847 -0.15(-1.55%)
Mar 22, 2018 9.940 10.04 9.864 9.893 1,065,655 -0.09(-0.86%)
Mar 21, 2018 9.854 10.05 9.854 9.979 827,286 +0.12(+1.26%)
Mar 20, 2018 9.768 10.05 9.768 9.854 2,236,593 +0.03(+0.29%)
Mar 19, 2018 9.730 9.864 9.673 9.826 2,078,173 +0.04(+0.39%)
Mar 16, 2018 9.768 9.893 9.539 9.787 10,358,915 +0.00(+0.00%)
Mar 15, 2018 10.01 10.07 9.663 9.787 4,274,858 -0.24(-2.38%)
Mar 14, 2018 10.08 10.27 9.964 10.03 6,404,419 +0.01(+0.10%)
Mar 13, 2018 10.06 10.27 9.807 10.02 3,035,714 -0.01(-0.10%)
Mar 12, 2018 10.09 10.24 10.01 10.03 2,221,175 +0.02(+0.19%)
Mar 09, 2018 9.854 10.14 9.807 10.01 1,555,696 +0.23(+2.35%)
Mar 08, 2018 9.730 9.854 9.692 9.778 1,166,341 +0.08(+0.79%)
Mar 07, 2018 9.749 9.424 9.701 1,161,343 +0.02(+0.20%)
Mar 06, 2018 9.673 9.749 9.548 9.682 1,338,509 -0.04(-0.39%)
Mar 05, 2018 9.252 9.807 9.252 9.721 2,658,883 +0.40(+4.31%)
Mar 02, 2018 9.357 9.548 9.233 9.319 579,441 +0.01(+0.10%)
Mar 01, 2018 9.300 9.357 9.224 9.310 720,171 +0.10(+1.04%)
Feb 28, 2018 9.233 9.319 9.147 9.214 491,527 +0.01(+0.10%)
Feb 27, 2018 9.262 9.329 9.176 9.204 231,733 -0.10(-1.03%)
Feb 26, 2018 9.319 9.408 9.262 9.300 209,249 -0.01(-0.10%)
Feb 23, 2018 9.204 9.338 9.195 9.310 360,260 +0.11(+1.25%)
Feb 22, 2018 9.195 456,473 +0.15(+1.69%)
Feb 21, 2018 9.176 9.319 9.013 9.042 729,260 -0.15(-1.66%)
Feb 20, 2018 9.281 9.290 9.061 9.195 485,645 -0.05(-0.52%)
Feb 16, 2018 9.243 9.243 9.243 0 +0.03(+0.31%)
Feb 15, 2018 9.099 9.233 8.870 9.214 602,430 +0.23(+2.55%)
Feb 14, 2018 9.080 9.080 8.908 8.985 447,486 -0.07(-0.74%)
Feb 13, 2018 9.013 9.214 8.994 9.051 611,668 +0.03(+0.32%)
Feb 12, 2018 8.956 9.071 8.860 9.023 282,245 +0.07(+0.75%)
Feb 09, 2018 9.071 9.080 8.937 8.956 534,434 -0.02(-0.21%)
Feb 08, 2018 8.975 9.071 8.927 8.975 496,487 -0.01(-0.11%)
Feb 07, 2018 8.985 9.118 8.813 8.985 1,054,055 +0.32(+3.64%)
Feb 06, 2018 8.468 8.736 8.468 8.669 326,646 +0.00(+0.00%)
Feb 05, 2018 8.975 9.032 8.526 8.669 383,126 -0.38(-4.22%)
Feb 02, 2018 8.918 9.099 8.793 9.051 354,445 +0.15(+1.72%)
Feb 01, 2018 8.488 8.946 8.478 8.899 667,599 +0.33(+3.91%)
Jan 31, 2018 8.803 8.870 8.268 8.564 1,078,609 -0.26(-2.93%)
Jan 30, 2018 8.985 8.985 8.841 8.822 518,454 -0.20(-2.22%)
Jan 29, 2018 9.080 9.104 9.004 9.023 411,294 -0.02(-0.21%)
Jan 26, 2018 9.176 9.235 8.953 9.042 203,469 -0.13(-1.46%)
Jan 25, 2018 9.262 9.319 9.157 9.176 156,426 -0.13(-1.44%)
Jan 24, 2018 9.319 9.357 9.281 9.310 551,078 +0.00(+0.00%)
Jan 23, 2018 9.262 9.367 9.176 9.310 893,296 +0.03(+0.31%)
Jan 22, 2018 9.204 9.319 9.176 9.281 240,095 +0.01(+0.10%)
Jan 19, 2018 9.204 9.290 9.137 9.271 379,409 +0.07(+0.73%)
Jan 18, 2018 9.252 9.406 9.204 9.204 165,974 -0.11(-1.13%)
Jan 17, 2018 9.367 9.396 9.290 9.310 562,333 -0.01(-0.10%)
Jan 16, 2018 9.290 9.386 9.262 9.319 269,323 +0.03(+0.31%)
Jan 12, 2018 9.290 9.290 9.290 0 -0.18(-1.92%)
Jan 11, 2018 9.558 9.558 9.434 9.472 114,074 -0.07(-0.70%)
Jan 10, 2018 9.472 9.587 9.376 9.539 331,827 +0.06(+0.60%)
Jan 09, 2018 9.510 9.529 9.415 9.482 264,311 +0.00(+0.00%)
Jan 08, 2018 9.606 9.606 9.424 9.482 248,522 -0.06(-0.60%)
Jan 05, 2018 9.558 9.634 9.367 9.539 468,305 -0.06(-0.60%)
Jan 04, 2018 9.548 9.606 9.491 9.596 747,577 +0.02(+0.20%)
Jan 03, 2018 9.539 9.587 9.415 9.577 568,537 +0.00(+0.00%)
Jan 02, 2018 9.596 9.634 9.491 9.577 610,066 -0.05(-0.50%)
Dec 29, 2017 9.625 9.625 9.625 0 +0.16(+1.72%)
Dec 28, 2017 9.424 9.491 9.376 9.462 332,549 -0.01(-0.10%)
Dec 27, 2017 9.405 9.482 9.367 9.472 391,365 +0.14(+1.54%)
Dec 26, 2017 9.252 9.353 9.252 9.329 437,047 +0.03(+0.31%)
Dec 22, 2017 9.319 9.357 9.243 9.300 454,107 +0.03(+0.31%)
Dec 21, 2017 9.176 9.329 9.176 9.271 595,083 -0.01(-0.10%)
Dec 20, 2017 9.157 9.319 9.090 9.281 530,471 +0.03(+0.31%)
Dec 19, 2017 9.061 9.310 9.061 9.252 1,403,246 +0.08(+0.83%)
Dec 18, 2017 9.137 9.281 9.128 9.176 122,764 +0.07(+0.73%)
Dec 15, 2017 9.090 9.128 9.080 9.109 412,764 +0.05(+0.53%)
Dec 14, 2017 9.051 9.099 8.994 9.061 687,241 +0.03(+0.32%)
Dec 13, 2017 9.004 9.080 8.965 9.032 86,856 +0.00(+0.00%)
Dec 12, 2017 8.956 9.042 8.908 9.032 145,210 +0.02(+0.21%)
Dec 11, 2017 8.927 9.032 8.918 9.013 217,715 +0.03(+0.32%)
Dec 08, 2017 8.908 9.099 8.908 8.985 425,152 +0.11(+1.29%)
Dec 07, 2017 9.109 9.128 8.784 8.870 372,429 -0.18(-2.01%)
Dec 06, 2017 9.118 9.118 8.813 9.051 339,242 -0.08(-0.84%)
Dec 05, 2017 9.367 9.367 9.128 9.128 207,878 -0.19(-2.05%)
Dec 04, 2017 9.634 9.634 9.319 9.319 279,656 -0.26(-2.69%)
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.