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

40.55 +0.46 (+1.15%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 7.718 7.757 7.661 7.670 483,154 -0.01(-0.13%)
Aug 29, 2019 7.689 7.757 7.680 7.680 390,473 +0.08(+1.01%)
Aug 28, 2019 7.526 7.661 7.516 7.603 1,072,356 +0.07(+0.89%)
Aug 27, 2019 7.699 7.699 7.526 7.536 867,869 -0.12(-1.51%)
Aug 26, 2019 7.651 7.728 7.641 7.651 611,441 +0.11(+1.40%)
Aug 23, 2019 7.689 7.795 7.516 7.545 956,424 -0.16(-2.12%)
Aug 22, 2019 7.565 7.733 7.565 7.709 952,530 +0.23(+3.08%)
Aug 21, 2019 7.334 7.589 7.277 7.478 666,650 +0.24(+3.32%)
Aug 20, 2019 7.440 7.440 7.190 7.238 1,105,480 -0.21(-2.84%)
Aug 19, 2019 7.449 7.565 7.382 7.449 620,260 +0.12(+1.70%)
Aug 16, 2019 7.142 7.495 7.142 7.325 571,986 +0.24(+3.39%)
Aug 15, 2019 6.874 7.123 6.826 7.085 805,214 +0.37(+5.58%)
Aug 14, 2019 6.893 6.941 6.691 6.710 641,343 -0.32(-4.51%)
Aug 13, 2019 7.018 7.104 6.960 7.027 496,370 -0.02(-0.27%)
Aug 12, 2019 6.931 7.133 6.931 7.046 496,615 +0.02(+0.27%)
Aug 09, 2019 7.046 7.056 6.931 7.027 386,567 -0.09(-1.21%)
Aug 08, 2019 6.202 7.138 6.058 7.114 693,082 +0.32(+4.66%)
Aug 07, 2019 6.778 6.816 6.614 6.797 636,687 -0.08(-1.12%)
Aug 06, 2019 6.797 6.902 6.624 6.874 698,183 +0.11(+1.56%)
Aug 05, 2019 6.941 6.941 6.706 6.768 599,302 -0.32(-4.47%)
Aug 02, 2019 7.325 7.373 7.032 7.085 581,570 -0.29(-3.91%)
Aug 01, 2019 7.795 7.795 7.344 7.373 725,730 -0.45(-5.77%)
Jul 31, 2019 7.862 7.939 7.814 7.824 717,610 -0.04(-0.49%)
Jul 30, 2019 7.737 7.881 7.661 7.862 683,936 +0.02(+0.24%)
Jul 29, 2019 7.929 7.977 7.824 7.843 459,727 -0.11(-1.33%)
Jul 26, 2019 7.881 7.968 7.814 7.949 599,591 +0.11(+1.35%)
Jul 25, 2019 7.862 7.872 7.758 7.843 693,480 -0.03(-0.37%)
Jul 24, 2019 7.603 7.872 7.603 7.872 362,932 +0.23(+3.01%)
Jul 23, 2019 7.651 7.689 7.584 7.641 293,026 +0.02(+0.25%)
Jul 22, 2019 7.699 7.747 7.497 7.622 593,377 -0.07(-0.87%)
Jul 19, 2019 7.709 7.805 7.680 7.689 242,086 -0.06(-0.74%)
Jul 18, 2019 7.805 7.833 7.680 7.747 358,486 -0.06(-0.74%)
Jul 17, 2019 7.833 7.853 7.704 7.805 595,568 -0.03(-0.37%)
Jul 16, 2019 7.814 7.968 7.805 7.833 694,802 -0.08(-0.97%)
Jul 15, 2019 8.016 8.021 7.862 7.910 511,828 -0.08(-0.96%)
Jul 12, 2019 7.939 8.016 7.929 7.987 415,526 +0.04(+0.48%)
Jul 11, 2019 7.997 8.064 7.901 7.949 412,494 -0.06(-0.72%)
Jul 10, 2019 8.121 8.169 7.997 8.006 476,370 -0.10(-1.18%)
Jul 09, 2019 8.102 8.150 8.006 8.102 876,101 -0.06(-0.71%)
Jul 08, 2019 8.333 8.342 8.141 8.160 739,891 -0.23(-2.75%)
Jul 05, 2019 8.112 8.400 8.102 8.390 676,780 +0.26(+3.19%)
Jul 03, 2019 7.987 8.169 7.987 8.131 677,509 +0.15(+1.93%)
Jul 02, 2019 8.025 8.025 7.881 7.977 528,542 -0.04(-0.48%)
Jul 01, 2019 8.121 8.150 7.949 8.016 691,817 -0.05(-0.60%)
Jun 28, 2019 7.901 8.064 7.901 8.064 1,765,753 +0.16(+2.07%)
Jun 27, 2019 7.824 7.920 7.824 7.901 447,376 +0.08(+0.98%)
Jun 26, 2019 7.872 7.891 7.766 7.824 776,980 -0.01(-0.12%)
Jun 25, 2019 7.805 7.929 7.771 7.833 1,019,297 +0.01(+0.12%)
Jun 24, 2019 7.843 7.853 7.737 7.824 657,572 -0.05(-0.61%)
Jun 21, 2019 7.929 7.968 7.824 7.872 2,082,944 -0.09(-1.09%)
Jun 20, 2019 7.968 7.977 7.862 7.958 653,443 +0.04(+0.48%)
Jun 19, 2019 7.862 7.949 7.862 7.920 596,757 +0.04(+0.49%)
Jun 18, 2019 7.699 7.881 7.689 7.881 731,097 +0.18(+2.37%)
Jun 17, 2019 7.737 7.766 7.603 7.699 632,312 -0.04(-0.50%)
Jun 14, 2019 7.872 7.872 7.728 7.737 407,922 -0.12(-1.59%)
Jun 13, 2019 7.920 7.968 7.814 7.862 419,971 +0.00(+0.00%)
Jun 12, 2019 7.977 7.987 7.853 7.862 391,342 -0.16(-2.03%)
Jun 11, 2019 8.006 8.054 7.872 8.025 1,031,581 +0.05(+0.60%)
Jun 10, 2019 7.901 8.093 7.901 7.977 589,159 +0.12(+1.59%)
Jun 07, 2019 7.929 8.025 7.814 7.853 646,467 -0.09(-1.09%)
Jun 06, 2019 8.045 8.097 7.881 7.939 481,270 -0.12(-1.55%)
Jun 05, 2019 8.121 8.150 7.968 8.064 650,497 -0.07(-0.83%)
Jun 04, 2019 7.929 8.131 7.901 8.131 2,149,131 +0.30(+3.80%)
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.