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 )

36.88 -0.55 (-1.47%)
Streaming Delayed Price Updated: 1:15 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 (%)
Dec 31, 2019 10.22 10.33 10.10 10.19 1,258,800 -0.05(-0.47%)
Dec 30, 2019 10.08 10.29 10.04 10.24 1,520,284 +0.17(+1.71%)
Dec 27, 2019 10.06 10.08 9.971 10.07 811,191 +0.02(+0.19%)
Dec 26, 2019 10.05 10.11 9.947 10.05 1,286,782 +0.05(+0.48%)
Dec 24, 2019 9.951 9.999 9.884 9.999 382,186 +0.08(+0.77%)
Dec 23, 2019 9.971 10.05 9.837 9.923 825,620 -0.05(-0.48%)
Dec 20, 2019 9.951 9.985 9.865 9.971 3,854,467 +0.10(+0.97%)
Dec 19, 2019 9.473 9.913 9.435 9.875 3,873,197 +0.54(+5.74%)
Dec 18, 2019 9.234 9.377 9.205 9.339 3,770,259 +0.07(+0.72%)
Dec 17, 2019 9.205 9.358 9.119 9.272 4,111,049 +0.10(+1.04%)
Dec 16, 2019 8.861 9.253 8.861 9.176 1,454,904 +0.39(+4.47%)
Dec 13, 2019 8.698 8.803 8.669 8.784 506,132 +0.08(+0.88%)
Dec 12, 2019 8.459 8.731 8.440 8.707 792,417 +0.25(+2.94%)
Dec 11, 2019 8.440 8.492 8.286 8.459 653,530 -0.01(-0.11%)
Dec 10, 2019 8.497 8.554 8.430 8.468 540,045 -0.05(-0.56%)
Dec 09, 2019 8.459 8.564 8.406 8.516 872,424 +0.03(+0.34%)
Dec 06, 2019 8.602 8.688 8.487 8.487 791,230 -0.01(-0.11%)
Dec 05, 2019 8.573 8.621 8.478 8.497 821,675 -0.06(-0.67%)
Dec 04, 2019 8.526 8.660 8.516 8.554 549,112 +0.06(+0.68%)
Dec 03, 2019 8.631 8.631 8.497 8.497 979,876 -0.19(-2.20%)
Dec 02, 2019 8.727 8.803 8.660 8.688 845,776 -0.05(-0.55%)
Nov 29, 2019 8.755 8.818 8.727 8.736 258,866 -0.06(-0.65%)
Nov 27, 2019 8.784 8.942 8.774 8.794 603,638 +0.00(+0.00%)
Nov 26, 2019 8.727 8.794 8.717 8.794 666,126 +0.02(+0.22%)
Nov 25, 2019 8.727 8.794 8.707 8.774 1,148,141 +0.05(+0.55%)
Nov 22, 2019 8.822 8.841 8.660 8.727 601,026 -0.05(-0.55%)
Nov 21, 2019 8.803 8.822 8.698 8.774 554,567 +0.00(+0.00%)
Nov 20, 2019 8.717 8.827 8.679 8.774 551,999 +0.02(+0.22%)
Nov 19, 2019 8.736 8.822 8.669 8.755 616,148 +0.06(+0.66%)
Nov 18, 2019 8.727 8.751 8.612 8.698 677,833 -0.07(-0.76%)
Nov 15, 2019 9.004 9.052 8.717 8.765 1,218,428 -0.20(-2.24%)
Nov 14, 2019 8.908 8.985 8.813 8.966 853,481 +0.09(+0.97%)
Nov 13, 2019 8.774 8.918 8.727 8.880 1,106,334 +0.03(+0.32%)
Nov 12, 2019 8.746 8.899 8.731 8.851 796,780 +0.08(+0.87%)
Nov 11, 2019 8.822 8.856 8.698 8.774 781,628 -0.13(-1.50%)
Nov 08, 2019 8.784 8.927 8.727 8.908 1,269,902 +0.16(+1.86%)
Nov 07, 2019 8.774 8.899 8.555 8.746 1,846,753 +0.08(+0.88%)
Nov 06, 2019 8.602 8.765 8.564 8.669 1,243,016 +0.01(+0.11%)
Nov 05, 2019 8.688 8.717 8.574 8.660 1,018,192 -0.04(-0.44%)
Nov 04, 2019 8.641 8.841 8.545 8.698 2,710,647 +0.17(+2.02%)
Nov 01, 2019 8.631 8.645 8.497 8.526 1,924,836 -0.11(-1.22%)
Oct 31, 2019 8.841 8.865 8.373 8.631 29,556,364 -0.35(-3.94%)
Oct 30, 2019 8.937 9.080 8.822 8.985 5,261,570 +0.06(+0.64%)
Oct 29, 2019 9.310 9.434 8.717 8.927 12,330,280 +0.65(+7.85%)
Oct 28, 2019 8.239 8.373 8.191 8.277 470,964 +0.10(+1.17%)
Oct 25, 2019 8.153 8.258 8.153 8.182 355,191 +0.02(+0.23%)
Oct 24, 2019 8.277 8.287 8.124 8.163 319,305 -0.10(-1.16%)
Oct 23, 2019 8.258 8.297 8.220 8.258 239,151 -0.01(-0.12%)
Oct 22, 2019 8.230 8.287 8.182 8.268 302,824 +0.04(+0.46%)
Oct 21, 2019 8.182 8.363 8.172 8.230 454,636 +0.07(+0.82%)
Oct 18, 2019 8.124 8.182 8.115 8.163 347,449 +0.00(+0.00%)
Oct 17, 2019 8.182 8.191 8.124 8.163 394,949 +0.04(+0.47%)
Oct 16, 2019 8.086 8.163 8.067 8.124 537,342 +0.00(+0.00%)
Oct 15, 2019 8.086 8.153 8.067 8.124 427,555 +0.06(+0.71%)
Oct 14, 2019 8.010 8.132 8.000 8.067 472,841 +0.00(+0.00%)
Oct 11, 2019 8.038 8.153 8.038 8.067 586,720 +0.15(+1.93%)
Oct 10, 2019 7.876 8.077 7.876 7.914 592,452 +0.02(+0.24%)
Oct 09, 2019 7.943 8.015 7.895 7.895 761,281 +0.01(+0.12%)
Oct 08, 2019 7.924 8.043 7.876 7.886 684,801 -0.15(-1.90%)
Oct 07, 2019 7.981 8.144 7.972 8.038 890,231 +0.00(+0.00%)
Oct 04, 2019 7.800 8.043 7.771 8.038 937,936 +0.23(+2.94%)
Oct 03, 2019 7.675 7.828 7.570 7.809 1,323,718 +0.09(+1.11%)
Oct 02, 2019 7.570 7.795 7.541 7.723 1,893,292 +0.17(+2.28%)
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.