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

42.86 +0.86 (+2.05%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2018 7.976 8.110 7.918 7.966 968,677 +0.02(+0.24%)
May 31, 2018 8.139 8.216 7.861 7.947 2,285,436 -0.20(-2.47%)
May 30, 2018 8.139 8.235 8.129 8.149 976,237 -0.03(-0.35%)
May 29, 2018 8.283 8.283 8.081 8.177 808,501 -0.15(-1.84%)
May 25, 2018 8.331 8.331 8.331 0 -0.01(-0.11%)
May 24, 2018 8.446 8.446 8.225 8.340 653,175 -0.10(-1.14%)
May 23, 2018 8.628 8.628 8.407 8.436 512,865 -0.15(-1.79%)
May 22, 2018 8.685 8.685 8.522 8.590 920,694 -0.05(-0.56%)
May 21, 2018 8.676 8.705 8.599 8.637 414,111 +0.03(+0.33%)
May 18, 2018 8.561 8.647 8.455 8.609 952,264 +0.03(+0.34%)
May 17, 2018 8.580 8.647 8.542 8.580 731,943 -0.01(-0.11%)
May 16, 2018 8.561 8.609 8.479 8.590 598,698 +0.07(+0.79%)
May 15, 2018 8.599 8.637 8.503 8.522 553,717 -0.06(-0.67%)
May 14, 2018 8.772 8.820 8.580 8.580 882,505 -0.20(-2.29%)
May 11, 2018 8.829 8.829 8.561 8.781 2,436,544 +0.01(+0.11%)
May 10, 2018 8.762 9.088 8.609 8.772 2,290,029 +0.17(+2.01%)
May 09, 2018 8.666 8.705 8.503 8.599 2,103,016 -0.05(-0.55%)
May 08, 2018 8.714 8.772 8.618 8.647 1,519,856 -0.02(-0.22%)
May 07, 2018 8.820 8.858 8.561 8.666 2,423,423 -0.20(-2.27%)
May 04, 2018 8.858 8.877 8.781 8.868 526,958 +0.03(+0.33%)
May 03, 2018 8.772 8.868 8.695 8.839 1,076,277 +0.10(+1.10%)
May 02, 2018 9.011 9.040 8.733 8.743 4,299,165 -0.29(-3.18%)
May 01, 2018 9.136 9.146 8.963 9.031 1,539,963 -0.11(-1.15%)
Apr 30, 2018 9.184 9.241 9.117 9.136 295,832 -0.05(-0.52%)
Apr 27, 2018 9.328 9.347 9.126 9.184 312,923 -0.16(-1.74%)
Apr 26, 2018 9.337 9.400 9.318 9.347 355,941 +0.00(+0.00%)
Apr 25, 2018 9.500 9.500 9.328 9.347 431,407 -0.16(-1.71%)
Apr 24, 2018 9.385 9.558 9.364 9.510 1,599,122 +0.15(+1.64%)
Apr 23, 2018 9.529 9.529 9.328 9.356 717,186 -0.14(-1.51%)
Apr 20, 2018 9.711 9.721 9.457 9.500 460,009 -0.19(-1.98%)
Apr 19, 2018 9.644 9.778 9.596 9.692 1,133,379 +0.06(+0.60%)
Apr 18, 2018 9.615 9.658 9.596 9.634 559,731 +0.04(+0.40%)
Apr 17, 2018 9.615 9.634 9.529 9.596 437,376 -0.01(-0.10%)
Apr 16, 2018 9.481 9.625 9.443 9.606 1,539,018 +0.11(+1.11%)
Apr 13, 2018 9.567 9.567 9.443 9.500 3,307,038 -0.05(-0.50%)
Apr 12, 2018 9.424 9.591 9.404 9.548 589,748 +0.09(+0.91%)
Apr 11, 2018 9.443 9.539 9.347 9.462 1,225,758 +0.01(+0.10%)
Apr 10, 2018 9.625 9.673 9.428 9.452 371,319 -0.07(-0.70%)
Apr 09, 2018 9.529 9.615 9.443 9.519 447,987 +0.06(+0.61%)
Apr 06, 2018 9.529 9.625 9.395 9.462 1,001,967 -0.12(-1.30%)
Apr 05, 2018 9.567 9.606 9.491 9.587 2,521,862 +0.04(+0.40%)
Apr 04, 2018 9.539 9.625 9.510 9.548 2,503,413 -0.05(-0.50%)
Apr 03, 2018 9.673 9.711 9.567 9.596 2,620,821 -0.03(-0.30%)
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.