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 )

37.64 -1.29 (-3.31%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Apr 30, 2019 8.109 8.147 8.005 8.109 803,353 +0.00(+0.00%)
Apr 29, 2019 8.052 8.176 8.052 8.109 1,336,178 +0.06(+0.71%)
Apr 26, 2019 7.967 8.090 7.948 8.052 332,183 +0.05(+0.59%)
Apr 25, 2019 8.052 8.090 7.976 8.005 333,107 -0.10(-1.17%)
Apr 24, 2019 8.100 8.138 8.024 8.100 864,642 +0.00(+0.00%)
Apr 23, 2019 8.081 8.223 8.033 8.100 708,466 +0.02(+0.24%)
Apr 22, 2019 8.014 8.100 7.990 8.081 536,964 +0.04(+0.47%)
Apr 18, 2019 7.967 8.062 7.967 8.043 508,477 +0.06(+0.71%)
Apr 17, 2019 8.109 8.147 7.986 7.986 749,054 -0.10(-1.18%)
Apr 16, 2019 8.071 8.147 8.052 8.081 699,735 +0.06(+0.71%)
Apr 15, 2019 8.005 8.043 7.957 8.024 601,761 +0.04(+0.48%)
Apr 12, 2019 7.986 8.090 7.938 7.986 756,826 +0.09(+1.08%)
Apr 11, 2019 7.910 8.024 7.881 7.900 847,312 +0.00(+0.00%)
Apr 10, 2019 7.767 7.900 7.743 7.900 778,105 +0.15(+1.96%)
Apr 09, 2019 7.843 7.843 7.720 7.748 642,788 -0.10(-1.33%)
Apr 08, 2019 7.796 7.872 7.729 7.853 558,225 +0.02(+0.24%)
Apr 05, 2019 7.758 7.843 7.643 7.834 853,283 +0.05(+0.61%)
Apr 04, 2019 7.739 7.862 7.710 7.786 736,792 +0.05(+0.61%)
Apr 03, 2019 7.605 8.000 7.539 7.739 2,050,525 +0.16(+2.13%)
Apr 02, 2019 7.577 7.605 7.501 7.577 1,538,792 -0.01(-0.13%)
Apr 01, 2019 7.482 7.681 7.482 7.586 1,275,350 +0.10(+1.40%)
Mar 29, 2019 7.539 7.558 7.453 7.482 1,020,953 +0.00(+0.00%)
Mar 28, 2019 7.491 7.577 7.444 7.482 655,563 +0.00(+0.00%)
Mar 27, 2019 7.567 7.615 7.368 7.482 1,401,292 -0.10(-1.38%)
Mar 26, 2019 7.691 7.796 7.486 7.586 1,303,889 -0.07(-0.87%)
Mar 25, 2019 7.596 7.710 7.520 7.653 1,571,876 +0.06(+0.75%)
Mar 22, 2019 7.986 8.048 7.586 7.596 1,252,576 -0.48(-6.00%)
Mar 21, 2019 8.043 8.242 7.995 8.081 1,174,270 +0.00(+0.00%)
Mar 20, 2019 8.147 8.223 8.081 8.081 932,334 -0.07(-0.82%)
Mar 19, 2019 8.223 8.309 8.147 8.147 1,239,326 -0.07(-0.81%)
Mar 18, 2019 8.233 8.361 8.195 8.214 1,189,392 +0.00(+0.00%)
Mar 15, 2019 8.128 8.280 8.090 8.214 2,741,510 +0.07(+0.82%)
Mar 14, 2019 8.147 8.171 7.976 8.147 5,602,702 +0.09(+1.18%)
Mar 13, 2019 8.033 8.081 7.957 8.052 1,523,485 +0.07(+0.83%)
Mar 12, 2019 7.995 8.033 7.948 7.986 925,114 +0.00(+0.00%)
Mar 11, 2019 7.957 8.119 7.929 7.986 1,799,337 +0.07(+0.84%)
Mar 08, 2019 7.948 8.014 7.910 7.919 891,348 -0.07(-0.83%)
Mar 07, 2019 7.995 8.062 7.881 7.986 726,258 -0.03(-0.36%)
Mar 06, 2019 8.176 8.242 8.005 8.014 927,011 -0.09(-1.06%)
Mar 05, 2019 8.071 8.175 8.033 8.100 1,464,326 +0.03(+0.35%)
Mar 04, 2019 8.214 8.242 7.938 8.071 965,636 -0.02(-0.23%)
Mar 01, 2019 7.986 8.157 7.957 8.090 592,371 +0.21(+2.65%)
Feb 28, 2019 7.948 8.185 7.815 7.881 1,141,770 +0.14(+1.84%)
Feb 27, 2019 7.739 7.796 7.682 7.739 525,191 -0.01(-0.12%)
Feb 26, 2019 7.749 7.896 7.739 7.749 417,421 -0.05(-0.61%)
Feb 25, 2019 7.843 7.910 7.777 7.796 816,263 +0.02(+0.24%)
Feb 22, 2019 7.777 7.815 7.706 7.777 493,590 +0.04(+0.49%)
Feb 21, 2019 7.853 7.891 7.692 7.739 323,531 -0.10(-1.33%)
Feb 20, 2019 7.644 7.853 7.644 7.843 542,376 +0.16(+2.10%)
Feb 19, 2019 7.511 7.711 7.502 7.682 419,177 +0.11(+1.51%)
Feb 15, 2019 7.540 7.630 7.521 7.568 741,175 +0.05(+0.63%)
Feb 14, 2019 7.473 7.540 7.350 7.521 716,695 +0.02(+0.25%)
Feb 13, 2019 7.473 7.530 7.445 7.502 461,449 +0.03(+0.38%)
Feb 12, 2019 7.369 7.473 7.321 7.473 408,939 +0.17(+2.34%)
Feb 11, 2019 7.226 7.340 7.188 7.302 430,812 +0.11(+1.59%)
Feb 08, 2019 7.122 7.236 7.093 7.188 600,480 -0.01(-0.13%)
Feb 07, 2019 7.312 7.350 7.150 7.198 485,440 -0.15(-2.07%)
Feb 06, 2019 7.321 7.369 7.293 7.350 477,533 +0.01(+0.13%)
Feb 05, 2019 7.407 7.445 7.302 7.340 688,206 -0.07(-0.90%)
Feb 04, 2019 7.369 7.426 7.350 7.407 698,789 +0.01(+0.13%)
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.