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 )

36.72 -0.71 (-1.90%)
Streaming Delayed Price Updated: 1:57 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 (%)
Sep 30, 2019 7.652 7.662 7.605 7.605 541,930 -0.01(-0.13%)
Sep 27, 2019 7.700 7.714 7.605 7.614 570,211 -0.01(-0.13%)
Sep 26, 2019 7.624 7.662 7.595 7.624 337,137 -0.01(-0.12%)
Sep 25, 2019 7.595 7.671 7.567 7.633 664,924 +0.02(+0.25%)
Sep 24, 2019 7.671 7.729 7.576 7.614 589,218 -0.06(-0.75%)
Sep 23, 2019 7.624 7.719 7.586 7.671 408,428 +0.04(+0.50%)
Sep 20, 2019 7.643 7.686 7.500 7.633 2,786,731 +0.01(+0.13%)
Sep 19, 2019 7.671 7.748 7.624 7.624 623,076 -0.05(-0.62%)
Sep 18, 2019 7.681 7.710 7.595 7.671 660,265 -0.01(-0.12%)
Sep 17, 2019 7.595 7.691 7.586 7.681 452,374 +0.03(+0.37%)
Sep 16, 2019 7.795 7.853 7.624 7.652 531,332 -0.23(-2.90%)
Sep 13, 2019 7.910 7.996 7.767 7.881 528,132 +0.00(+0.00%)
Sep 12, 2019 7.795 7.891 7.662 7.881 927,197 +0.10(+1.22%)
Sep 11, 2019 7.767 7.795 7.633 7.786 735,645 +0.07(+0.86%)
Sep 10, 2019 7.719 7.767 7.614 7.719 632,091 +0.02(+0.25%)
Sep 09, 2019 7.710 7.762 7.624 7.700 688,666 +0.04(+0.50%)
Sep 06, 2019 7.738 7.772 7.652 7.662 309,555 -0.05(-0.62%)
Sep 05, 2019 7.710 7.810 7.671 7.710 450,141 +0.12(+1.63%)
Sep 04, 2019 7.643 7.681 7.548 7.586 683,384 +0.00(+0.00%)
Sep 03, 2019 7.557 7.624 7.481 7.586 636,072 -0.02(-0.25%)
Aug 30, 2019 7.652 7.691 7.595 7.605 487,313 -0.01(-0.13%)
Aug 29, 2019 7.624 7.691 7.614 7.614 393,835 +0.08(+1.01%)
Aug 28, 2019 7.462 7.595 7.452 7.538 1,081,587 +0.07(+0.89%)
Aug 27, 2019 7.633 7.633 7.462 7.471 875,340 -0.11(-1.51%)
Aug 26, 2019 7.586 7.662 7.576 7.586 616,705 +0.10(+1.40%)
Aug 23, 2019 7.624 7.729 7.452 7.481 964,657 -0.16(-2.12%)
Aug 22, 2019 7.500 7.667 7.500 7.643 960,730 +0.23(+3.08%)
Aug 21, 2019 7.272 7.524 7.215 7.414 672,389 +0.24(+3.32%)
Aug 20, 2019 7.376 7.376 7.129 7.177 1,114,997 -0.21(-2.84%)
Aug 19, 2019 7.386 7.500 7.319 7.386 625,599 +0.12(+1.70%)
Aug 16, 2019 7.081 7.431 7.081 7.262 576,910 +0.24(+3.39%)
Aug 15, 2019 6.815 7.062 6.767 7.024 812,145 +0.37(+5.58%)
Aug 14, 2019 6.834 6.881 6.634 6.653 646,864 -0.31(-4.51%)
Aug 13, 2019 6.958 7.043 6.901 6.967 500,643 -0.02(-0.27%)
Aug 12, 2019 6.872 7.072 6.872 6.986 500,890 +0.02(+0.27%)
Aug 09, 2019 6.986 6.996 6.872 6.967 389,895 -0.09(-1.21%)
Aug 08, 2019 6.149 7.077 6.006 7.053 699,048 +0.31(+4.66%)
Aug 07, 2019 6.720 6.758 6.558 6.739 642,168 -0.08(-1.12%)
Aug 06, 2019 6.739 6.843 6.567 6.815 704,193 +0.10(+1.56%)
Aug 05, 2019 6.881 6.881 6.648 6.710 604,461 -0.31(-4.47%)
Aug 02, 2019 7.262 7.310 6.972 7.024 586,576 -0.29(-3.91%)
Aug 01, 2019 7.729 7.729 7.281 7.310 731,978 -0.45(-5.77%)
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%)
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.