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: 7:00 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, 2019 7.464 7.530 7.454 7.511 713,269 +0.03(+0.38%)
Jan 30, 2019 7.359 7.521 7.231 7.483 612,952 +0.13(+1.81%)
Jan 29, 2019 7.350 7.397 7.264 7.350 462,633 +0.02(+0.26%)
Jan 28, 2019 7.302 7.430 7.274 7.331 587,036 -0.06(-0.77%)
Jan 25, 2019 7.378 7.454 7.340 7.388 489,272 +0.05(+0.65%)
Jan 24, 2019 7.217 7.415 7.198 7.340 782,068 +0.13(+1.84%)
Jan 23, 2019 7.293 7.350 7.112 7.207 802,469 -0.07(-0.91%)
Jan 22, 2019 7.388 7.426 7.264 7.274 1,067,435 -0.13(-1.80%)
Jan 18, 2019 7.435 7.502 7.388 7.407 442,620 -0.03(-0.38%)
Jan 17, 2019 7.312 7.454 7.293 7.435 311,195 +0.11(+1.56%)
Jan 16, 2019 7.198 7.416 7.122 7.321 916,754 +0.16(+2.25%)
Jan 15, 2019 7.150 7.245 7.074 7.160 574,360 +0.02(+0.27%)
Jan 14, 2019 7.122 7.217 7.093 7.141 618,691 -0.05(-0.66%)
Jan 11, 2019 7.141 7.226 7.108 7.188 604,587 -0.02(-0.26%)
Jan 10, 2019 7.036 7.217 6.979 7.207 1,403,414 +0.17(+2.43%)
Jan 09, 2019 6.789 7.036 6.789 7.036 1,251,057 +0.29(+4.37%)
Jan 08, 2019 6.913 6.979 6.704 6.742 1,167,881 -0.12(-1.80%)
Jan 07, 2019 6.685 6.903 6.590 6.865 1,400,313 +0.13(+1.97%)
Jan 04, 2019 6.628 6.761 6.552 6.732 2,089,150 +0.23(+3.50%)
Jan 03, 2019 6.457 6.770 6.457 6.505 3,222,201 +0.03(+0.44%)
Jan 02, 2019 6.296 6.552 6.239 6.476 3,357,322 +0.15(+2.40%)
Dec 31, 2018 6.362 6.476 6.258 6.324 1,098,810 -0.02(-0.30%)
Dec 28, 2018 6.229 6.514 6.229 6.343 2,124,324 +0.11(+1.83%)
Dec 27, 2018 5.802 6.239 5.802 6.229 1,204,981 +0.31(+5.30%)
Dec 26, 2018 5.783 5.925 5.631 5.916 2,120,383 +0.13(+2.30%)
Dec 24, 2018 5.859 5.935 5.764 5.783 1,304,271 -0.14(-2.40%)
Dec 21, 2018 6.115 6.134 5.892 5.925 2,642,979 -0.20(-3.26%)
Dec 20, 2018 6.115 6.277 6.030 6.125 1,517,996 +0.07(+1.10%)
Dec 19, 2018 6.324 6.362 6.030 6.058 1,634,485 -0.24(-3.77%)
Dec 18, 2018 6.239 6.400 6.239 6.296 860,576 +0.08(+1.22%)
Dec 17, 2018 6.248 6.419 6.220 6.220 1,102,760 -0.04(-0.61%)
Dec 14, 2018 6.220 6.362 6.220 6.258 1,277,101 -0.02(-0.30%)
Dec 13, 2018 6.362 6.419 6.239 6.277 946,316 -0.09(-1.34%)
Dec 12, 2018 6.334 6.429 6.277 6.362 1,276,389 +0.13(+2.13%)
Dec 11, 2018 6.514 6.533 6.220 6.229 914,726 -0.19(-2.96%)
Dec 10, 2018 6.562 6.590 6.220 6.419 1,311,509 -0.16(-2.45%)
Dec 07, 2018 6.789 6.875 6.533 6.581 968,857 -0.21(-3.08%)
Dec 06, 2018 7.103 7.122 6.713 6.789 1,050,030 -0.39(-5.42%)
Dec 04, 2018 7.540 7.559 7.160 7.179 859,544 -0.35(-4.67%)
Dec 03, 2018 7.692 7.692 7.369 7.530 748,599 -0.08(-1.00%)
Nov 30, 2018 7.597 7.682 7.549 7.606 1,470,556 +0.00(+0.00%)
Nov 29, 2018 7.768 7.824 7.597 7.606 704,836 -0.21(-2.67%)
Nov 28, 2018 7.739 7.976 7.692 7.815 863,942 +0.13(+1.73%)
Nov 27, 2018 7.720 7.829 7.654 7.682 658,538 -0.04(-0.49%)
Nov 26, 2018 7.464 7.777 7.445 7.720 899,868 +0.31(+4.23%)
Nov 23, 2018 7.397 7.530 7.340 7.407 266,751 -0.01(-0.13%)
Nov 21, 2018 7.416 7.416 7.416 0 +0.10(+1.43%)
Nov 20, 2018 7.426 7.511 7.278 7.312 804,913 -0.18(-2.41%)
Nov 19, 2018 7.369 7.530 7.369 7.492 668,122 +0.10(+1.41%)
Nov 16, 2018 7.359 7.416 7.236 7.388 665,352 +0.01(+0.13%)
Nov 15, 2018 7.293 7.426 7.179 7.378 541,586 +0.03(+0.39%)
Nov 14, 2018 7.540 7.559 7.283 7.350 356,391 -0.11(-1.53%)
Nov 13, 2018 7.359 7.587 7.359 7.464 507,802 +0.11(+1.55%)
Nov 12, 2018 7.502 7.502 7.340 7.350 568,559 -0.14(-1.90%)
Nov 09, 2018 7.483 7.573 7.369 7.492 854,384 -0.08(-1.00%)
Nov 08, 2018 7.597 7.644 7.231 7.568 990,534 -0.06(-0.75%)
Nov 07, 2018 7.616 7.644 7.530 7.625 702,905 +0.03(+0.38%)
Nov 06, 2018 7.587 7.692 7.559 7.597 509,411 +0.01(+0.13%)
Nov 05, 2018 7.540 7.616 7.492 7.587 491,597 +0.08(+1.01%)
Nov 02, 2018 7.625 7.682 7.426 7.511 678,621 -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.