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

40.09 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 8.804 8.867 8.776 8.785 257,422 -0.06(-0.65%)
Nov 27, 2019 8.833 8.992 8.824 8.843 600,270 +0.00(+0.00%)
Nov 26, 2019 8.776 8.843 8.766 8.843 662,409 +0.02(+0.22%)
Nov 25, 2019 8.776 8.843 8.756 8.824 1,141,736 +0.05(+0.55%)
Nov 22, 2019 8.872 8.891 8.708 8.776 597,672 -0.05(-0.55%)
Nov 21, 2019 8.852 8.872 8.747 8.824 551,472 +0.00(+0.00%)
Nov 20, 2019 8.766 8.877 8.728 8.824 548,919 +0.02(+0.22%)
Nov 19, 2019 8.785 8.872 8.718 8.804 612,711 +0.06(+0.66%)
Nov 18, 2019 8.776 8.800 8.660 8.747 674,052 -0.07(-0.76%)
Nov 15, 2019 9.054 9.102 8.766 8.814 1,211,630 -0.20(-2.24%)
Nov 14, 2019 8.958 9.035 8.862 9.016 848,719 +0.09(+0.97%)
Nov 13, 2019 8.824 8.968 8.776 8.929 1,100,161 +0.03(+0.32%)
Nov 12, 2019 8.795 8.949 8.780 8.901 792,335 +0.08(+0.87%)
Nov 11, 2019 8.872 8.905 8.747 8.824 777,267 -0.13(-1.50%)
Nov 08, 2019 8.833 8.977 8.776 8.958 1,262,817 +0.16(+1.86%)
Nov 07, 2019 8.824 8.949 8.603 8.795 1,836,449 +0.08(+0.88%)
Nov 06, 2019 8.651 8.814 8.612 8.718 1,236,081 +0.01(+0.11%)
Nov 05, 2019 8.737 8.766 8.622 8.708 1,012,511 -0.04(-0.44%)
Nov 04, 2019 8.689 8.891 8.593 8.747 2,695,524 +0.17(+2.02%)
Nov 01, 2019 8.679 8.694 8.545 8.574 1,914,097 -0.11(-1.22%)
Oct 31, 2019 8.891 8.915 8.420 8.679 29,391,464 -0.36(-3.94%)
Oct 30, 2019 8.987 9.131 8.872 9.035 5,232,214 +0.06(+0.64%)
Oct 29, 2019 9.362 9.487 8.766 8.977 12,261,487 +0.65(+7.85%)
Oct 28, 2019 8.285 8.420 8.237 8.324 468,336 +0.10(+1.17%)
Oct 25, 2019 8.199 8.305 8.199 8.228 353,210 +0.02(+0.23%)
Oct 24, 2019 8.324 8.333 8.170 8.209 317,524 -0.10(-1.16%)
Oct 23, 2019 8.305 8.343 8.266 8.305 237,817 -0.01(-0.12%)
Oct 22, 2019 8.276 8.333 8.228 8.314 301,134 +0.04(+0.46%)
Oct 21, 2019 8.228 8.410 8.218 8.276 452,099 +0.07(+0.82%)
Oct 18, 2019 8.170 8.228 8.160 8.209 345,511 +0.00(+0.00%)
Oct 17, 2019 8.228 8.237 8.170 8.209 392,745 +0.04(+0.47%)
Oct 16, 2019 8.132 8.209 8.112 8.170 534,344 +0.00(+0.00%)
Oct 15, 2019 8.132 8.199 8.112 8.170 425,170 +0.06(+0.71%)
Oct 14, 2019 8.055 8.178 8.045 8.112 470,203 +0.00(+0.00%)
Oct 11, 2019 8.084 8.199 8.084 8.112 583,447 +0.15(+1.93%)
Oct 10, 2019 7.920 8.122 7.920 7.959 589,147 +0.02(+0.24%)
Oct 09, 2019 7.987 8.060 7.939 7.939 757,034 +0.01(+0.12%)
Oct 08, 2019 7.968 8.088 7.920 7.930 680,980 -0.15(-1.90%)
Oct 07, 2019 8.026 8.189 8.016 8.084 885,264 +0.00(+0.00%)
Oct 04, 2019 7.843 8.088 7.814 8.084 932,703 +0.23(+2.94%)
Oct 03, 2019 7.718 7.872 7.613 7.853 1,316,332 +0.09(+1.11%)
Oct 02, 2019 7.613 7.839 7.584 7.766 1,882,729 +0.17(+2.28%)
Oct 01, 2019 7.670 7.786 7.545 7.593 932,890 -0.08(-1.00%)
Sep 30, 2019 7.718 7.728 7.670 7.670 537,305 -0.01(-0.13%)
Sep 27, 2019 7.766 7.781 7.670 7.680 565,344 -0.01(-0.12%)
Sep 26, 2019 7.689 7.728 7.661 7.689 334,259 -0.01(-0.12%)
Sep 25, 2019 7.661 7.738 7.632 7.699 659,249 +0.02(+0.25%)
Sep 24, 2019 7.738 7.795 7.641 7.680 584,189 -0.06(-0.75%)
Sep 23, 2019 7.689 7.786 7.651 7.738 404,942 +0.04(+0.50%)
Sep 20, 2019 7.709 7.752 7.565 7.699 2,762,946 +0.01(+0.12%)
Sep 19, 2019 7.738 7.814 7.689 7.689 617,758 -0.05(-0.62%)
Sep 18, 2019 7.747 7.776 7.661 7.738 654,630 -0.01(-0.12%)
Sep 17, 2019 7.661 7.757 7.651 7.747 448,513 +0.03(+0.37%)
Sep 16, 2019 7.862 7.920 7.689 7.718 526,797 -0.23(-2.90%)
Sep 13, 2019 7.978 8.064 7.834 7.949 523,625 +0.00(+0.00%)
Sep 12, 2019 7.862 7.959 7.728 7.949 919,283 +0.10(+1.22%)
Sep 11, 2019 7.834 7.862 7.699 7.853 729,367 +0.07(+0.86%)
Sep 10, 2019 7.786 7.834 7.680 7.786 626,696 +0.02(+0.25%)
Sep 09, 2019 7.776 7.829 7.689 7.766 682,789 +0.04(+0.50%)
Sep 06, 2019 7.805 7.838 7.718 7.728 306,913 -0.05(-0.62%)
Sep 05, 2019 7.776 7.877 7.738 7.776 446,299 +0.12(+1.63%)
Sep 04, 2019 7.709 7.747 7.613 7.651 677,551 +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.