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

42.12 -0.10 (-0.24%)
Streaming Delayed Price Updated: 3:53 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 8.350 8.350 8.350 0 -0.02(-0.23%)
Aug 30, 2018 8.407 8.455 8.350 8.369 681,440 -0.03(-0.34%)
Aug 29, 2018 8.484 8.513 8.359 8.398 697,056 -0.03(-0.34%)
Aug 28, 2018 8.532 8.580 8.407 8.427 491,738 -0.11(-1.24%)
Aug 27, 2018 8.590 8.685 8.503 8.532 501,764 -0.02(-0.22%)
Aug 24, 2018 8.542 8.590 8.417 8.551 997,858 +0.08(+0.91%)
Aug 23, 2018 8.609 8.637 8.465 8.474 888,084 -0.14(-1.67%)
Aug 22, 2018 8.733 8.772 8.599 8.618 844,734 -0.12(-1.32%)
Aug 21, 2018 8.800 8.925 8.633 8.733 969,752 -0.09(-0.98%)
Aug 20, 2018 8.954 8.987 8.810 8.820 358,897 -0.12(-1.39%)
Aug 17, 2018 8.935 8.973 8.848 8.944 477,544 -0.01(-0.11%)
Aug 16, 2018 8.944 9.021 8.896 8.954 514,673 +0.09(+0.97%)
Aug 15, 2018 8.935 8.968 8.839 8.868 876,677 -0.09(-0.96%)
Aug 14, 2018 8.944 9.021 8.896 8.954 673,139 +0.08(+0.86%)
Aug 13, 2018 8.973 9.054 8.848 8.877 753,695 -0.06(-0.64%)
Aug 10, 2018 9.002 9.002 8.820 8.935 592,080 -0.03(-0.32%)
Aug 09, 2018 9.165 9.193 8.762 8.963 1,453,833 -0.20(-2.20%)
Aug 08, 2018 9.050 9.232 8.915 9.165 892,213 +0.21(+2.36%)
Aug 07, 2018 8.915 9.069 8.896 8.954 961,615 +0.11(+1.19%)
Aug 06, 2018 8.963 8.963 8.800 8.848 1,030,170 -0.12(-1.39%)
Aug 03, 2018 8.580 9.069 8.580 8.973 3,362,842 +0.37(+4.35%)
Aug 02, 2018 8.580 8.609 8.503 8.599 479,645 -0.03(-0.33%)
Aug 01, 2018 8.666 8.743 8.580 8.628 633,491 -0.02(-0.22%)
Jul 31, 2018 8.580 8.681 8.561 8.647 752,144 +0.07(+0.78%)
Jul 30, 2018 8.532 8.681 8.527 8.580 820,138 +0.01(+0.11%)
Jul 27, 2018 8.695 8.757 8.551 8.570 702,130 -0.08(-0.89%)
Jul 26, 2018 8.542 8.705 8.542 8.647 992,100 +0.15(+1.81%)
Jul 25, 2018 8.551 8.647 8.436 8.494 497,390 -0.06(-0.67%)
Jul 24, 2018 8.580 8.637 8.513 8.551 666,008 +0.04(+0.45%)
Jul 23, 2018 8.398 8.532 8.398 8.513 394,534 +0.09(+1.02%)
Jul 20, 2018 8.436 8.441 8.321 8.427 552,473 +0.00(+0.00%)
Jul 19, 2018 8.417 8.518 8.379 8.427 893,096 -0.01(-0.11%)
Jul 18, 2018 8.369 8.455 8.312 8.436 712,464 +0.07(+0.80%)
Jul 17, 2018 8.312 8.403 8.244 8.369 738,905 +0.16(+1.99%)
Jul 16, 2018 8.292 8.321 8.153 8.206 873,519 -0.09(-1.04%)
Jul 13, 2018 8.379 8.412 8.273 8.292 792,903 -0.09(-1.03%)
Jul 12, 2018 8.407 8.427 8.273 8.379 1,049,025 +0.01(+0.11%)
Jul 11, 2018 8.340 8.465 8.312 8.369 1,317,490 +0.02(+0.23%)
Jul 10, 2018 8.427 8.455 8.288 8.350 764,741 -0.07(-0.80%)
Jul 09, 2018 8.369 8.513 8.369 8.417 1,170,867 +0.07(+0.80%)
Jul 06, 2018 8.379 8.427 8.302 8.350 901,448 -0.05(-0.57%)
Jul 05, 2018 8.388 8.446 8.288 8.398 801,483 +0.03(+0.34%)
Jul 03, 2018 8.369 8.369 8.369 0 +0.01(+0.11%)
Jul 02, 2018 8.005 8.364 8.005 8.359 1,665,132 +0.32(+3.93%)
Jun 29, 2018 8.139 7.813 8.043 1,800,624 +0.18(+2.32%)
Jun 28, 2018 8.091 8.158 7.803 7.861 2,873,610 -0.24(-2.96%)
Jun 27, 2018 8.196 8.220 8.034 8.101 1,275,950 -0.12(-1.40%)
Jun 26, 2018 8.244 8.312 8.081 8.216 1,898,205 +0.02(+0.23%)
Jun 25, 2018 8.206 8.302 8.129 8.196 1,014,544 -0.05(-0.58%)
Jun 22, 2018 8.254 8.292 8.129 8.244 17,422,674 +0.06(+0.70%)
Jun 21, 2018 8.292 8.340 8.139 8.187 1,055,295 -0.12(-1.39%)
Jun 20, 2018 8.216 8.403 8.149 8.302 1,009,731 +0.08(+0.93%)
Jun 19, 2018 8.081 8.283 8.043 8.225 708,815 +0.10(+1.18%)
Jun 18, 2018 8.168 8.187 8.081 8.129 887,147 -0.07(-0.82%)
Jun 15, 2018 8.359 8.129 8.196 809,745 -0.16(-1.95%)
Jun 14, 2018 8.350 8.383 8.264 8.359 903,432 -0.01(-0.11%)
Jun 13, 2018 8.427 8.590 8.340 8.369 909,247 -0.08(-0.91%)
Jun 12, 2018 8.321 8.465 8.254 8.446 1,786,120 +0.13(+1.61%)
Jun 11, 2018 8.292 8.379 8.244 8.312 1,216,837 +0.01(+0.12%)
Jun 08, 2018 8.120 8.350 8.081 8.302 1,132,900 +0.17(+2.12%)
Jun 07, 2018 7.957 8.187 7.909 8.129 1,497,399 +0.13(+1.68%)
Jun 06, 2018 8.043 7.995 570,955 +0.03(+0.36%)
Jun 05, 2018 8.081 8.105 7.918 7.966 562,236 -0.13(-1.66%)
Jun 04, 2018 7.976 8.158 7.909 8.101 1,364,657 +0.13(+1.68%)
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.