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

43.28 +1.28 (+3.05%)
Streaming Delayed Price Updated: 1:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 7.439 7.995 7.420 7.995 20,237,766 +0.56(+7.47%)
May 28, 2020 7.794 7.890 7.353 7.439 6,133,466 -0.68(-8.38%)
May 27, 2020 7.823 8.182 7.746 8.120 4,177,292 +0.53(+6.94%)
May 26, 2020 8.868 9.922 7.516 7.593 14,379,449 -2.54(-25.07%)
May 22, 2020 10.22 10.22 10.09 10.13 7,927,580 -0.08(-0.75%)
May 21, 2020 10.15 10.23 10.13 10.21 9,787,393 +0.06(+0.57%)
May 20, 2020 10.10 10.18 10.07 10.15 9,252,887 +0.12(+1.15%)
May 19, 2020 10.09 10.12 10.02 10.04 6,267,429 -0.05(-0.47%)
May 18, 2020 9.980 10.12 9.970 10.09 6,474,057 +0.20(+2.04%)
May 15, 2020 9.826 9.893 9.788 9.884 4,257,639 +0.04(+0.39%)
May 14, 2020 9.730 9.869 9.692 9.845 4,168,571 +0.08(+0.79%)
May 13, 2020 9.845 9.912 9.745 9.769 4,707,901 -0.10(-0.97%)
May 12, 2020 9.884 9.941 9.845 9.865 3,645,831 -0.02(-0.19%)
May 11, 2020 9.893 9.932 9.793 9.884 3,963,028 -0.04(-0.39%)
May 08, 2020 9.903 9.941 9.817 9.922 4,954,659 +0.10(+0.98%)
May 07, 2020 9.730 9.855 9.711 9.826 4,348,248 +0.09(+0.89%)
May 06, 2020 9.817 9.869 9.711 9.740 4,050,254 -0.05(-0.49%)
May 05, 2020 9.865 9.903 9.749 9.788 5,662,222 +0.02(+0.20%)
May 04, 2020 9.682 9.845 9.682 9.769 3,474,764 -0.08(-0.78%)
May 01, 2020 9.874 9.903 9.759 9.845 5,089,953 -0.11(-1.06%)
Apr 30, 2020 9.999 10.03 9.908 9.951 4,867,201 -0.13(-1.33%)
Apr 29, 2020 10.16 10.20 10.08 10.09 3,894,832 +0.07(+0.67%)
Apr 28, 2020 9.980 10.04 9.932 10.02 2,241,944 +0.13(+1.36%)
Apr 27, 2020 9.855 9.932 9.826 9.884 1,527,743 +0.06(+0.59%)
Apr 24, 2020 9.711 9.874 9.682 9.826 3,885,033 +0.13(+1.38%)
Apr 23, 2020 9.519 9.769 9.519 9.692 3,916,780 +0.16(+1.71%)
Apr 22, 2020 9.634 9.634 9.467 9.529 2,311,790 +0.03(+0.30%)
Apr 21, 2020 9.395 9.577 9.395 9.500 2,749,048 -0.02(-0.20%)
Apr 20, 2020 9.634 9.692 9.495 9.519 2,019,809 -0.22(-2.26%)
Apr 17, 2020 9.702 9.759 9.606 9.740 2,856,820 +0.17(+1.80%)
Apr 16, 2020 9.539 9.587 9.481 9.567 3,410,624 +0.03(+0.30%)
Apr 15, 2020 9.443 9.740 9.251 9.539 3,496,846 -0.17(-1.78%)
Apr 14, 2020 9.759 9.788 9.682 9.711 3,221,104 +0.06(+0.60%)
Apr 13, 2020 9.778 9.778 9.582 9.654 3,121,793 -0.17(-1.76%)
Apr 09, 2020 9.845 9.970 9.749 9.826 5,688,188 +0.15(+1.59%)
Apr 08, 2020 9.596 9.721 9.567 9.673 2,295,191 +0.15(+1.61%)
Apr 07, 2020 9.462 9.663 9.452 9.519 3,140,916 +0.15(+1.64%)
Apr 06, 2020 9.452 9.481 9.237 9.366 2,565,641 +0.15(+1.66%)
Apr 03, 2020 9.251 9.385 9.078 9.213 14,036,776 -0.08(-0.83%)
Apr 02, 2020 9.174 9.519 9.174 9.289 6,227,000 +0.07(+0.73%)
Apr 01, 2020 9.098 9.299 9.021 9.222 4,208,593 -0.17(-1.84%)
Mar 31, 2020 9.184 9.587 9.126 9.395 3,678,496 +0.09(+0.93%)
Mar 30, 2020 9.165 9.332 9.011 9.309 3,427,029 +0.19(+2.10%)
Mar 27, 2020 8.992 9.356 8.992 9.117 3,733,154 -0.12(-1.35%)
Mar 26, 2020 8.944 9.337 8.944 9.241 6,941,823 +0.43(+4.90%)
Mar 25, 2020 8.676 9.126 8.312 8.810 9,337,000 +0.17(+2.00%)
Mar 24, 2020 8.292 8.772 8.101 8.637 6,069,748 +0.64(+8.03%)
Mar 23, 2020 8.302 8.379 7.799 7.995 2,990,563 -0.16(-2.00%)
Mar 20, 2020 9.146 9.203 8.149 8.158 5,375,562 -0.99(-10.80%)
Mar 19, 2020 8.465 9.366 8.283 9.146 2,741,040 +0.61(+7.19%)
Mar 18, 2020 9.193 9.376 8.379 8.532 2,754,295 -0.94(-9.92%)
Mar 17, 2020 9.539 9.606 8.781 9.471 5,706,537 -0.01(-0.10%)
Mar 16, 2020 9.941 10.20 9.452 9.481 5,491,878 -0.94(-9.02%)
Mar 13, 2020 10.52 10.69 10.08 10.42 4,542,623 +0.10(+0.93%)
Mar 12, 2020 10.39 10.76 9.903 10.32 3,377,510 -0.41(-3.84%)
Mar 11, 2020 10.73 10.99 10.60 10.74 1,840,615 -0.13(-1.23%)
Mar 10, 2020 10.86 10.94 10.70 10.87 3,323,162 +0.23(+2.16%)
Mar 09, 2020 10.97 10.99 10.55 10.64 3,454,238 -0.63(-5.61%)
Mar 06, 2020 11.20 11.33 11.15 11.27 3,551,336 -0.05(-0.42%)
Mar 05, 2020 11.28 11.45 11.28 11.32 2,399,829 -0.12(-1.01%)
Mar 04, 2020 11.24 11.45 11.20 11.44 1,758,775 +0.30(+2.67%)
Mar 03, 2020 11.24 11.29 11.09 11.14 3,337,244 -0.12(-1.02%)
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.