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

42.57 +0.35 (+0.83%)
Streaming Delayed Price Updated: 3:18 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 7.573 7.664 7.487 7.573 768,406 +0.11(+1.41%)
Oct 30, 2018 7.315 7.468 7.228 7.468 1,349,840 +0.19(+2.64%)
Oct 29, 2018 7.564 7.684 7.228 7.276 1,296,683 -0.18(-2.44%)
Oct 26, 2018 7.535 7.573 7.410 7.458 1,074,945 -0.14(-1.89%)
Oct 25, 2018 7.516 7.693 7.391 7.602 917,784 +0.12(+1.67%)
Oct 24, 2018 7.736 7.736 7.468 7.478 902,310 -0.27(-3.47%)
Oct 23, 2018 7.746 7.832 7.650 7.746 916,244 -0.10(-1.22%)
Oct 22, 2018 8.043 8.110 7.669 7.842 859,663 -0.16(-2.04%)
Oct 19, 2018 8.292 8.340 7.938 8.005 911,069 -0.30(-3.58%)
Oct 18, 2018 8.551 8.590 8.273 8.302 903,284 -0.26(-3.02%)
Oct 17, 2018 8.494 8.628 8.465 8.561 884,134 +0.01(+0.11%)
Oct 16, 2018 8.580 8.590 8.312 8.551 1,848,407 -0.06(-0.67%)
Oct 15, 2018 8.427 8.618 8.407 8.609 1,354,818 +0.12(+1.47%)
Oct 12, 2018 8.388 8.494 8.216 8.484 1,422,099 +0.20(+2.43%)
Oct 11, 2018 8.474 8.628 8.273 8.283 2,195,392 -0.23(-2.70%)
Oct 10, 2018 8.590 8.695 8.398 8.513 1,736,372 -0.07(-0.78%)
Oct 09, 2018 8.513 8.700 8.465 8.580 1,056,857 +0.03(+0.34%)
Oct 08, 2018 8.465 8.570 8.350 8.551 493,511 +0.09(+1.02%)
Oct 05, 2018 8.590 8.647 8.427 8.465 1,040,939 -0.09(-1.01%)
Oct 04, 2018 8.474 8.628 8.465 8.551 861,523 +0.02(+0.22%)
Oct 03, 2018 8.551 8.647 8.484 8.532 648,953 +0.01(+0.11%)
Oct 02, 2018 8.542 8.618 8.474 8.522 661,126 -0.02(-0.22%)
Oct 01, 2018 8.609 8.666 8.474 8.542 1,061,318 -0.04(-0.45%)
Sep 28, 2018 8.542 8.618 8.513 8.580 1,200,225 +0.03(+0.34%)
Sep 27, 2018 8.369 8.561 8.312 8.551 1,441,647 +0.20(+2.41%)
Sep 26, 2018 8.455 8.455 8.292 8.350 938,351 -0.08(-0.91%)
Sep 25, 2018 8.484 8.484 8.369 8.427 603,520 -0.03(-0.34%)
Sep 24, 2018 8.570 8.570 8.398 8.455 608,920 -0.14(-1.67%)
Sep 21, 2018 8.705 8.762 8.599 8.599 1,884,205 -0.11(-1.21%)
Sep 20, 2018 8.685 8.743 8.681 8.705 572,468 +0.07(+0.78%)
Sep 19, 2018 8.484 8.657 8.455 8.637 1,263,753 +0.13(+1.58%)
Sep 18, 2018 8.388 8.513 8.345 8.503 1,131,666 +0.17(+2.07%)
Sep 17, 2018 8.436 8.590 8.268 8.331 773,492 +0.00(+0.00%)
Sep 14, 2018 8.340 8.417 8.283 8.331 629,111 -0.01(-0.11%)
Sep 13, 2018 8.484 8.513 8.331 8.340 399,602 -0.12(-1.47%)
Sep 12, 2018 8.474 8.474 8.350 8.465 566,252 -0.04(-0.45%)
Sep 11, 2018 8.359 8.513 8.340 8.503 706,631 +0.12(+1.49%)
Sep 10, 2018 8.359 8.455 8.283 8.379 565,172 +0.06(+0.69%)
Sep 07, 2018 8.609 8.637 8.312 8.321 1,042,295 -0.32(-3.66%)
Sep 06, 2018 8.637 8.887 8.599 8.637 2,069,387 +0.09(+1.01%)
Sep 05, 2018 8.484 8.618 8.455 8.551 784,149 +0.10(+1.13%)
Sep 04, 2018 8.359 8.522 8.312 8.455 614,747 +0.11(+1.26%)
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%)
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.