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 (%)
Jan 31, 2019 7.535 7.602 7.525 7.583 706,513 +0.03(+0.38%)
Jan 30, 2019 7.430 7.592 7.300 7.554 607,146 +0.13(+1.81%)
Jan 29, 2019 7.420 7.468 7.334 7.420 458,251 +0.02(+0.26%)
Jan 28, 2019 7.372 7.501 7.343 7.401 581,476 -0.06(-0.77%)
Jan 25, 2019 7.449 7.525 7.410 7.458 484,638 +0.05(+0.65%)
Jan 24, 2019 7.286 7.486 7.267 7.410 774,660 +0.13(+1.84%)
Jan 23, 2019 7.362 7.420 7.180 7.276 794,868 -0.07(-0.91%)
Jan 22, 2019 7.458 7.497 7.334 7.343 1,057,324 -0.13(-1.79%)
Jan 18, 2019 7.506 7.573 7.458 7.478 438,427 -0.03(-0.38%)
Jan 17, 2019 7.382 7.525 7.362 7.506 308,248 +0.12(+1.56%)
Jan 16, 2019 7.267 7.487 7.190 7.391 908,070 +0.16(+2.25%)
Jan 15, 2019 7.219 7.315 7.142 7.228 568,920 +0.02(+0.27%)
Jan 14, 2019 7.190 7.286 7.161 7.209 612,830 -0.05(-0.66%)
Jan 11, 2019 7.209 7.295 7.176 7.257 598,861 -0.02(-0.26%)
Jan 10, 2019 7.104 7.286 7.046 7.276 1,390,121 +0.17(+2.43%)
Jan 09, 2019 6.854 7.104 6.854 7.104 1,239,207 +0.30(+4.37%)
Jan 08, 2019 6.979 7.046 6.768 6.806 1,156,818 -0.12(-1.80%)
Jan 07, 2019 6.749 6.969 6.653 6.931 1,387,049 +0.13(+1.97%)
Jan 04, 2019 6.691 6.826 6.615 6.797 2,069,361 +0.23(+3.50%)
Jan 03, 2019 6.519 6.835 6.519 6.567 3,191,679 +0.03(+0.44%)
Jan 02, 2019 6.356 6.615 6.298 6.538 3,325,520 +0.15(+2.40%)
Dec 31, 2018 6.423 6.538 6.318 6.385 1,088,401 -0.02(-0.30%)
Dec 28, 2018 6.289 6.576 6.289 6.404 2,104,202 +0.12(+1.83%)
Dec 27, 2018 5.857 6.298 5.857 6.289 1,193,567 +0.32(+5.30%)
Dec 26, 2018 5.838 5.982 5.685 5.972 2,100,298 +0.13(+2.30%)
Dec 24, 2018 5.915 5.992 5.819 5.838 1,291,916 -0.14(-2.40%)
Dec 21, 2018 6.174 6.193 5.948 5.982 2,617,943 -0.20(-3.26%)
Dec 20, 2018 6.174 6.337 6.087 6.183 1,503,617 +0.07(+1.10%)
Dec 19, 2018 6.385 6.423 6.087 6.116 1,619,002 -0.24(-3.77%)
Dec 18, 2018 6.298 6.461 6.298 6.356 852,425 +0.08(+1.22%)
Dec 17, 2018 6.308 6.481 6.279 6.279 1,092,314 -0.04(-0.61%)
Dec 14, 2018 6.279 6.423 6.279 6.318 1,265,003 -0.02(-0.30%)
Dec 13, 2018 6.423 6.481 6.298 6.337 937,352 -0.09(-1.34%)
Dec 12, 2018 6.394 6.490 6.337 6.423 1,264,298 +0.13(+2.13%)
Dec 11, 2018 6.576 6.596 6.279 6.289 906,061 -0.19(-2.96%)
Dec 10, 2018 6.624 6.653 6.279 6.481 1,299,086 -0.16(-2.45%)
Dec 07, 2018 6.854 6.941 6.596 6.643 959,679 -0.21(-3.08%)
Dec 06, 2018 7.171 7.190 6.778 6.854 1,040,084 -0.39(-5.42%)
Dec 04, 2018 7.612 7.631 7.228 7.247 851,402 -0.35(-4.67%)
Dec 03, 2018 7.765 7.765 7.439 7.602 741,508 -0.08(-1.00%)
Nov 30, 2018 7.669 7.755 7.621 7.679 1,456,626 +0.00(+0.00%)
Nov 29, 2018 7.842 7.899 7.669 7.679 698,159 -0.21(-2.67%)
Nov 28, 2018 7.813 8.053 7.765 7.890 855,758 +0.13(+1.73%)
Nov 27, 2018 7.794 7.904 7.727 7.755 652,300 -0.04(-0.49%)
Nov 26, 2018 7.535 7.851 7.516 7.794 891,344 +0.32(+4.23%)
Nov 23, 2018 7.468 7.602 7.410 7.478 264,224 -0.01(-0.13%)
Nov 21, 2018 7.487 7.487 7.487 0 +0.11(+1.43%)
Nov 20, 2018 7.497 7.583 7.348 7.382 797,289 -0.18(-2.41%)
Nov 19, 2018 7.439 7.602 7.439 7.564 661,794 +0.11(+1.41%)
Nov 16, 2018 7.430 7.487 7.305 7.458 659,049 +0.01(+0.13%)
Nov 15, 2018 7.362 7.497 7.247 7.449 536,456 +0.03(+0.39%)
Nov 14, 2018 7.612 7.631 7.353 7.420 353,016 -0.12(-1.53%)
Nov 13, 2018 7.430 7.660 7.430 7.535 502,992 +0.12(+1.55%)
Nov 12, 2018 7.573 7.573 7.410 7.420 563,173 -0.14(-1.90%)
Nov 09, 2018 7.554 7.645 7.439 7.564 846,291 -0.08(-1.00%)
Nov 08, 2018 7.669 7.717 7.300 7.640 981,151 -0.06(-0.75%)
Nov 07, 2018 7.688 7.717 7.602 7.698 696,247 +0.03(+0.38%)
Nov 06, 2018 7.660 7.765 7.631 7.669 504,586 +0.01(+0.13%)
Nov 05, 2018 7.612 7.688 7.564 7.660 486,940 +0.08(+1.01%)
Nov 02, 2018 7.698 7.755 7.497 7.583 672,193 -0.05(-0.63%)
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.