Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

36.80 -0.63 (-1.68%)
Official Closing Price Updated: 4:10 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 8.772 8.838 8.238 8.534 1,082,460 -0.26(-2.93%)
Jan 30, 2018 8.953 8.953 8.810 8.791 520,305 -0.20(-2.22%)
Jan 29, 2018 9.048 9.072 8.972 8.991 412,763 -0.02(-0.21%)
Jan 26, 2018 9.143 9.202 8.921 9.010 204,196 -0.13(-1.46%)
Jan 25, 2018 9.229 9.286 9.124 9.143 156,984 -0.13(-1.44%)
Jan 24, 2018 9.286 9.324 9.248 9.276 553,046 +0.00(+0.00%)
Jan 23, 2018 9.229 9.334 9.143 9.276 896,485 +0.03(+0.31%)
Jan 22, 2018 9.172 9.286 9.143 9.248 240,952 +0.01(+0.10%)
Jan 19, 2018 9.172 9.257 9.105 9.238 380,764 +0.07(+0.73%)
Jan 18, 2018 9.219 9.373 9.172 9.172 166,567 -0.10(-1.13%)
Jan 17, 2018 9.334 9.362 9.257 9.276 564,340 -0.01(-0.10%)
Jan 16, 2018 9.257 9.353 9.229 9.286 270,284 +0.03(+0.31%)
Jan 12, 2018 9.257 9.257 9.257 0 -0.18(-1.92%)
Jan 11, 2018 9.524 9.524 9.400 9.438 114,481 -0.07(-0.70%)
Jan 10, 2018 9.438 9.553 9.343 9.505 333,012 +0.06(+0.60%)
Jan 09, 2018 9.476 9.495 9.381 9.448 265,255 +0.00(+0.00%)
Jan 08, 2018 9.572 9.572 9.391 9.448 249,410 -0.06(-0.60%)
Jan 05, 2018 9.524 9.600 9.334 9.505 469,977 -0.06(-0.60%)
Jan 04, 2018 9.515 9.572 9.457 9.562 750,246 +0.02(+0.20%)
Jan 03, 2018 9.505 9.553 9.381 9.543 570,567 +0.00(+0.00%)
Jan 02, 2018 9.562 9.600 9.457 9.543 612,244 -0.05(-0.50%)
Dec 29, 2017 9.591 9.591 9.591 0 +0.16(+1.72%)
Dec 28, 2017 9.391 9.457 9.343 9.429 333,736 -0.01(-0.10%)
Dec 27, 2017 9.372 9.448 9.334 9.438 392,763 +0.14(+1.54%)
Dec 26, 2017 9.219 9.319 9.219 9.295 438,608 +0.03(+0.31%)
Dec 22, 2017 9.286 9.324 9.210 9.267 455,729 +0.03(+0.31%)
Dec 21, 2017 9.143 9.295 9.143 9.238 597,208 -0.01(-0.10%)
Dec 20, 2017 9.124 9.286 9.057 9.248 532,365 +0.03(+0.31%)
Dec 19, 2017 9.029 9.276 9.029 9.219 1,408,256 +0.08(+0.83%)
Dec 18, 2017 9.105 9.248 9.095 9.143 123,203 +0.07(+0.73%)
Dec 15, 2017 9.057 9.095 9.048 9.076 414,238 +0.05(+0.53%)
Dec 14, 2017 9.019 9.067 8.962 9.029 689,695 +0.03(+0.32%)
Dec 13, 2017 8.972 9.048 8.934 9.000 87,166 +0.00(+0.00%)
Dec 12, 2017 8.924 9.010 8.876 9.000 145,729 +0.02(+0.21%)
Dec 11, 2017 8.895 9.000 8.886 8.981 218,492 +0.03(+0.32%)
Dec 08, 2017 8.876 9.067 8.876 8.953 426,670 +0.11(+1.29%)
Dec 07, 2017 9.076 9.095 8.753 8.838 373,758 -0.18(-2.01%)
Dec 06, 2017 9.086 9.086 8.781 9.019 340,453 -0.08(-0.84%)
Dec 05, 2017 9.334 9.334 9.095 9.095 208,620 -0.19(-2.05%)
Dec 04, 2017 9.600 9.600 9.286 9.286 280,655 -0.26(-2.69%)
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.