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

42.73 +0.73 (+1.74%)
Streaming Delayed Price Updated: 9:54 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 10.93 10.99 10.83 10.93 4,237,272 -0.11(-0.95%)
Feb 27, 2020 11.18 11.21 11.04 11.04 2,712,275 -0.17(-1.54%)
Feb 26, 2020 11.37 11.39 11.19 11.21 2,965,660 -0.11(-0.93%)
Feb 25, 2020 11.45 11.47 11.31 11.32 2,232,441 -0.13(-1.17%)
Feb 24, 2020 11.31 11.48 11.28 11.45 3,534,497 +0.04(+0.33%)
Feb 21, 2020 11.54 11.55 11.41 11.41 1,734,247 -0.11(-1.00%)
Feb 20, 2020 11.51 11.57 11.50 11.53 2,827,084 +0.02(+0.17%)
Feb 19, 2020 11.56 11.56 11.48 11.51 3,757,339 -0.02(-0.17%)
Feb 18, 2020 11.52 11.65 11.52 11.53 2,482,267 -0.03(-0.25%)
Feb 14, 2020 11.56 11.59 11.46 11.56 3,175,756 +0.03(+0.25%)
Feb 13, 2020 11.53 11.60 11.51 11.53 2,216,826 +0.01(+0.08%)
Feb 12, 2020 11.64 11.65 11.52 11.52 2,862,826 -0.09(-0.74%)
Feb 11, 2020 11.66 11.70 11.58 11.60 4,255,294 -0.03(-0.25%)
Feb 10, 2020 11.70 11.75 11.61 11.63 6,898,142 +0.01(+0.08%)
Feb 07, 2020 11.74 11.79 11.54 11.62 41,264,436 +0.01(+0.08%)
Feb 06, 2020 9.826 11.91 9.759 11.61 4,996,244 +1.88(+19.35%)
Feb 05, 2020 9.558 9.730 9.525 9.730 1,165,060 +0.25(+2.62%)
Feb 04, 2020 9.654 9.692 9.424 9.482 1,164,915 -0.03(-0.30%)
Feb 03, 2020 9.262 9.634 9.262 9.510 1,633,950 +0.29(+3.11%)
Jan 31, 2020 9.214 9.262 9.090 9.224 955,112 -0.09(-0.92%)
Jan 30, 2020 9.032 9.324 9.013 9.310 583,314 +0.18(+1.99%)
Jan 29, 2020 9.147 9.219 8.985 9.128 683,329 -0.01(-0.10%)
Jan 28, 2020 8.937 9.224 8.899 9.137 1,399,214 +0.28(+3.13%)
Jan 27, 2020 8.860 8.899 8.813 8.860 706,352 -0.15(-1.70%)
Jan 24, 2020 9.157 9.171 8.994 9.013 647,517 -0.14(-1.57%)
Jan 23, 2020 9.300 9.386 9.090 9.157 1,079,467 -0.16(-1.74%)
Jan 22, 2020 9.482 9.482 9.195 9.319 595,243 -0.12(-1.32%)
Jan 21, 2020 9.510 9.539 9.415 9.443 556,999 -0.11(-1.10%)
Jan 17, 2020 9.539 9.654 9.510 9.548 667,082 +0.02(+0.20%)
Jan 16, 2020 9.472 9.553 9.453 9.529 574,499 +0.14(+1.53%)
Jan 15, 2020 9.482 9.520 9.343 9.386 1,094,920 -0.14(-1.50%)
Jan 14, 2020 9.568 9.606 9.501 9.529 715,470 -0.02(-0.20%)
Jan 13, 2020 9.654 9.654 9.510 9.548 566,435 -0.09(-0.89%)
Jan 10, 2020 9.606 9.701 9.548 9.634 1,000,519 +0.03(+0.30%)
Jan 09, 2020 9.654 9.730 9.539 9.606 1,501,437 +0.04(+0.40%)
Jan 08, 2020 9.472 9.601 9.329 9.568 2,001,043 -0.17(-1.77%)
Jan 07, 2020 9.548 9.768 9.529 9.740 1,077,365 +0.16(+1.70%)
Jan 06, 2020 9.807 9.836 9.501 9.577 1,400,049 -0.34(-3.47%)
Jan 03, 2020 9.873 9.993 9.845 9.921 996,752 -0.10(-0.95%)
Jan 02, 2020 10.14 10.20 9.931 10.02 1,548,454 -0.16(-1.60%)
Dec 31, 2019 10.21 10.32 10.09 10.18 1,260,196 -0.05(-0.47%)
Dec 30, 2019 10.06 10.27 10.03 10.23 1,521,970 +0.17(+1.71%)
Dec 27, 2019 10.05 10.06 9.959 10.06 812,091 +0.02(+0.19%)
Dec 26, 2019 10.04 10.10 9.936 10.04 1,288,209 +0.05(+0.48%)
Dec 24, 2019 9.940 9.988 9.873 9.988 382,609 +0.08(+0.77%)
Dec 23, 2019 9.959 10.04 9.826 9.912 826,535 -0.05(-0.48%)
Dec 20, 2019 9.940 9.974 9.854 9.959 3,858,742 +0.10(+0.97%)
Dec 19, 2019 9.462 9.902 9.424 9.864 3,877,492 +0.54(+5.74%)
Dec 18, 2019 9.224 9.367 9.195 9.329 3,774,440 +0.07(+0.72%)
Dec 17, 2019 9.195 9.348 9.109 9.262 4,115,608 +0.10(+1.04%)
Dec 16, 2019 8.851 9.243 8.851 9.166 1,456,517 +0.39(+4.47%)
Dec 13, 2019 8.688 8.793 8.660 8.774 506,694 +0.08(+0.88%)
Dec 12, 2019 8.449 8.722 8.430 8.698 793,295 +0.25(+2.94%)
Dec 11, 2019 8.430 8.483 8.277 8.449 654,255 -0.01(-0.11%)
Dec 10, 2019 8.488 8.545 8.421 8.459 540,644 -0.05(-0.56%)
Dec 09, 2019 8.449 8.554 8.397 8.507 873,391 +0.03(+0.34%)
Dec 06, 2019 8.593 8.679 8.478 8.478 792,108 -0.01(-0.11%)
Dec 05, 2019 8.564 8.612 8.468 8.488 822,586 -0.06(-0.67%)
Dec 04, 2019 8.516 8.650 8.507 8.545 549,721 +0.06(+0.68%)
Dec 03, 2019 8.621 8.621 8.488 8.488 980,962 -0.19(-2.20%)
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.