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

42.00 -0.22 (-0.52%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 8.746 8.808 8.717 8.726 259,153 -0.06(-0.65%)
Nov 27, 2019 8.774 8.932 8.765 8.784 604,308 +0.00(+0.00%)
Nov 26, 2019 8.717 8.784 8.707 8.784 666,865 +0.02(+0.22%)
Nov 25, 2019 8.717 8.784 8.698 8.765 1,149,414 +0.05(+0.55%)
Nov 22, 2019 8.813 8.832 8.650 8.717 601,692 -0.06(-0.65%)
Nov 21, 2019 8.803 8.822 8.698 8.774 554,577 +0.00(+0.00%)
Nov 20, 2019 8.717 8.827 8.679 8.774 552,009 +0.02(+0.22%)
Nov 19, 2019 8.736 8.822 8.669 8.755 616,160 +0.06(+0.66%)
Nov 18, 2019 8.726 8.750 8.612 8.698 677,846 -0.07(-0.76%)
Nov 15, 2019 9.004 9.051 8.717 8.765 1,218,451 -0.20(-2.24%)
Nov 14, 2019 8.908 8.985 8.813 8.965 853,497 +0.09(+0.97%)
Nov 13, 2019 8.774 8.918 8.726 8.879 1,106,354 +0.03(+0.32%)
Nov 12, 2019 8.746 8.899 8.731 8.851 796,795 +0.08(+0.87%)
Nov 11, 2019 8.822 8.856 8.698 8.774 781,642 -0.13(-1.50%)
Nov 08, 2019 8.784 8.927 8.726 8.908 1,269,926 +0.16(+1.86%)
Nov 07, 2019 8.774 8.899 8.554 8.746 1,846,787 +0.08(+0.88%)
Nov 06, 2019 8.602 8.765 8.564 8.669 1,243,039 +0.01(+0.11%)
Nov 05, 2019 8.688 8.717 8.574 8.660 1,018,211 -0.04(-0.44%)
Nov 04, 2019 8.640 8.841 8.545 8.698 2,710,697 +0.17(+2.02%)
Nov 01, 2019 8.631 8.645 8.497 8.526 1,924,872 -0.11(-1.22%)
Oct 31, 2019 8.841 8.865 8.373 8.631 29,556,912 -0.35(-3.94%)
Oct 30, 2019 8.937 9.080 8.822 8.985 5,261,667 +0.06(+0.64%)
Oct 29, 2019 9.310 9.434 8.717 8.927 12,330,508 +0.65(+7.85%)
Oct 28, 2019 8.239 8.373 8.191 8.277 470,973 +0.10(+1.17%)
Oct 25, 2019 8.153 8.258 8.153 8.182 355,198 +0.02(+0.23%)
Oct 24, 2019 8.277 8.287 8.124 8.163 319,311 -0.10(-1.16%)
Oct 23, 2019 8.258 8.296 8.220 8.258 239,155 -0.01(-0.12%)
Oct 22, 2019 8.229 8.287 8.182 8.268 302,829 +0.04(+0.46%)
Oct 21, 2019 8.182 8.363 8.172 8.229 454,644 +0.07(+0.82%)
Oct 18, 2019 8.124 8.182 8.115 8.163 347,456 +0.00(+0.00%)
Oct 17, 2019 8.182 8.191 8.124 8.163 394,956 +0.04(+0.47%)
Oct 16, 2019 8.086 8.163 8.067 8.124 537,352 +0.00(+0.00%)
Oct 15, 2019 8.086 8.153 8.067 8.124 427,563 +0.06(+0.71%)
Oct 14, 2019 8.010 8.132 8.000 8.067 472,850 +0.00(+0.00%)
Oct 11, 2019 8.038 8.153 8.038 8.067 586,731 +0.15(+1.93%)
Oct 10, 2019 7.876 8.077 7.876 7.914 592,463 +0.02(+0.24%)
Oct 09, 2019 7.943 8.014 7.895 7.895 761,295 +0.01(+0.12%)
Oct 08, 2019 7.924 8.043 7.876 7.885 684,814 -0.15(-1.90%)
Oct 07, 2019 7.981 8.143 7.971 8.038 890,247 +0.00(+0.00%)
Oct 04, 2019 7.799 8.043 7.771 8.038 937,954 +0.23(+2.94%)
Oct 03, 2019 7.675 7.828 7.570 7.809 1,323,742 +0.09(+1.11%)
Oct 02, 2019 7.570 7.795 7.541 7.723 1,893,327 +0.17(+2.28%)
Oct 01, 2019 7.627 7.742 7.503 7.551 938,141 -0.08(-1.00%)
Sep 30, 2019 7.675 7.685 7.627 7.627 540,329 -0.01(-0.13%)
Sep 27, 2019 7.723 7.737 7.627 7.637 568,526 -0.01(-0.13%)
Sep 26, 2019 7.646 7.685 7.618 7.646 336,141 -0.01(-0.12%)
Sep 25, 2019 7.618 7.694 7.589 7.656 662,960 +0.02(+0.25%)
Sep 24, 2019 7.694 7.752 7.599 7.637 587,478 -0.06(-0.75%)
Sep 23, 2019 7.646 7.742 7.608 7.694 407,221 +0.04(+0.50%)
Sep 20, 2019 7.666 7.709 7.522 7.656 2,778,499 +0.01(+0.13%)
Sep 19, 2019 7.694 7.771 7.646 7.646 621,236 -0.05(-0.62%)
Sep 18, 2019 7.704 7.732 7.618 7.694 658,315 -0.01(-0.12%)
Sep 17, 2019 7.618 7.713 7.608 7.704 451,038 +0.03(+0.37%)
Sep 16, 2019 7.818 7.876 7.646 7.675 529,762 -0.23(-2.90%)
Sep 13, 2019 7.933 8.019 7.790 7.904 526,572 +0.00(+0.00%)
Sep 12, 2019 7.818 7.914 7.685 7.904 924,458 +0.10(+1.22%)
Sep 11, 2019 7.790 7.818 7.656 7.809 733,472 +0.07(+0.86%)
Sep 10, 2019 7.742 7.790 7.637 7.742 630,224 +0.02(+0.25%)
Sep 09, 2019 7.732 7.785 7.646 7.723 686,632 +0.04(+0.50%)
Sep 06, 2019 7.761 7.795 7.675 7.685 308,640 -0.05(-0.62%)
Sep 05, 2019 7.732 7.833 7.694 7.732 448,811 +0.12(+1.63%)
Sep 04, 2019 7.666 7.704 7.570 7.608 681,365 +0.00(+0.00%)
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.