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 (%)
Jul 31, 2019 7.795 7.871 7.748 7.757 723,788 -0.04(-0.49%)
Jul 30, 2019 7.671 7.814 7.595 7.795 689,823 +0.02(+0.24%)
Jul 29, 2019 7.862 7.909 7.757 7.776 463,684 -0.10(-1.33%)
Jul 26, 2019 7.814 7.900 7.748 7.881 604,753 +0.10(+1.35%)
Jul 25, 2019 7.795 7.805 7.692 7.776 699,450 -0.03(-0.37%)
Jul 24, 2019 7.538 7.805 7.538 7.805 366,056 +0.23(+3.02%)
Jul 23, 2019 7.586 7.624 7.519 7.576 295,549 +0.02(+0.25%)
Jul 22, 2019 7.633 7.681 7.434 7.557 598,485 -0.07(-0.87%)
Jul 19, 2019 7.643 7.738 7.614 7.624 244,170 -0.06(-0.74%)
Jul 18, 2019 7.738 7.767 7.614 7.681 361,572 -0.06(-0.74%)
Jul 17, 2019 7.767 7.786 7.638 7.738 600,695 -0.03(-0.37%)
Jul 16, 2019 7.748 7.900 7.738 7.767 700,783 -0.08(-0.97%)
Jul 15, 2019 7.947 7.952 7.795 7.843 516,234 -0.08(-0.96%)
Jul 12, 2019 7.871 7.947 7.862 7.919 419,103 +0.04(+0.48%)
Jul 11, 2019 7.928 7.995 7.833 7.881 416,045 -0.06(-0.72%)
Jul 10, 2019 8.052 8.100 7.928 7.938 480,470 -0.10(-1.18%)
Jul 09, 2019 8.033 8.081 7.938 8.033 883,643 -0.06(-0.71%)
Jul 08, 2019 8.262 8.271 8.071 8.090 746,260 -0.23(-2.75%)
Jul 05, 2019 8.043 8.328 8.033 8.319 682,606 +0.26(+3.19%)
Jul 03, 2019 7.919 8.100 7.919 8.062 683,341 +0.15(+1.93%)
Jul 02, 2019 7.957 7.957 7.814 7.909 533,092 -0.04(-0.48%)
Jul 01, 2019 8.052 8.081 7.881 7.947 697,773 -0.05(-0.60%)
Jun 28, 2019 7.833 7.995 7.833 7.995 1,780,953 +0.16(+2.07%)
Jun 27, 2019 7.757 7.852 7.757 7.833 451,228 +0.08(+0.98%)
Jun 26, 2019 7.805 7.824 7.700 7.757 783,668 -0.01(-0.12%)
Jun 25, 2019 7.738 7.862 7.705 7.767 1,028,071 +0.01(+0.12%)
Jun 24, 2019 7.776 7.786 7.671 7.757 663,233 -0.05(-0.61%)
Jun 21, 2019 7.862 7.900 7.757 7.805 2,100,875 -0.09(-1.09%)
Jun 20, 2019 7.900 7.909 7.795 7.890 659,068 +0.04(+0.48%)
Jun 19, 2019 7.795 7.881 7.795 7.852 601,894 +0.04(+0.49%)
Jun 18, 2019 7.633 7.814 7.624 7.814 737,391 +0.18(+2.37%)
Jun 17, 2019 7.671 7.700 7.538 7.633 637,755 -0.04(-0.50%)
Jun 14, 2019 7.805 7.805 7.662 7.671 411,433 -0.12(-1.59%)
Jun 13, 2019 7.852 7.900 7.748 7.795 423,586 +0.00(+0.00%)
Jun 12, 2019 7.909 7.919 7.786 7.795 394,711 -0.16(-2.03%)
Jun 11, 2019 7.938 7.986 7.805 7.957 1,040,462 +0.05(+0.60%)
Jun 10, 2019 7.833 8.024 7.833 7.909 594,230 +0.12(+1.59%)
Jun 07, 2019 7.862 7.957 7.748 7.786 652,032 -0.09(-1.09%)
Jun 06, 2019 7.976 8.028 7.814 7.871 485,413 -0.12(-1.55%)
Jun 05, 2019 8.052 8.081 7.900 7.995 656,097 -0.07(-0.83%)
Jun 04, 2019 7.862 8.062 7.833 8.062 2,167,631 +0.30(+3.80%)
Jun 03, 2019 7.557 7.790 7.500 7.767 1,533,907 +0.20(+2.64%)
May 31, 2019 7.767 7.814 7.557 7.567 551,800 -0.31(-3.99%)
May 30, 2019 8.062 8.138 7.843 7.881 577,313 -0.18(-2.24%)
May 29, 2019 8.138 8.138 8.024 8.062 999,686 -0.10(-1.17%)
May 28, 2019 8.233 8.300 8.147 8.157 748,528 -0.09(-1.04%)
May 24, 2019 8.176 8.262 8.166 8.243 585,841 +0.11(+1.41%)
May 23, 2019 8.290 8.299 8.109 8.128 816,713 -0.26(-3.06%)
May 22, 2019 8.395 8.442 8.375 8.385 391,975 -0.06(-0.68%)
May 21, 2019 8.337 8.447 8.337 8.442 601,101 +0.13(+1.60%)
May 20, 2019 8.252 8.366 8.233 8.309 562,300 +0.06(+0.69%)
May 17, 2019 8.299 8.385 8.233 8.252 845,920 -0.14(-1.70%)
May 16, 2019 8.176 8.518 8.176 8.395 930,570 +0.26(+3.15%)
May 15, 2019 8.033 8.176 8.024 8.138 1,041,993 +0.02(+0.23%)
May 14, 2019 8.005 8.204 8.005 8.119 1,023,493 +0.10(+1.18%)
May 13, 2019 7.976 8.057 7.900 8.024 767,805 -0.09(-1.06%)
May 10, 2019 8.119 8.176 8.052 8.109 1,565,931 -0.07(-0.81%)
May 09, 2019 8.280 8.299 8.024 8.176 1,326,948 -0.13(-1.60%)
May 08, 2019 8.185 8.490 8.033 8.309 1,688,687 +0.33(+4.17%)
May 07, 2019 8.081 8.176 7.938 7.976 582,802 -0.20(-2.44%)
May 06, 2019 7.910 8.195 7.881 8.176 517,949 +0.10(+1.18%)
May 03, 2019 8.014 8.157 7.986 8.081 1,248,158 +0.10(+1.31%)
May 02, 2019 8.005 8.081 7.919 7.976 432,511 -0.02(-0.24%)
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.