F&G Annuities & Life Inc (NY: FG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	8.062	8.138	7.786	7.872	2,307,292	-0.20(-2.47%)
May 30, 2018	8.062	8.157	8.052	8.071	985,573	-0.03(-0.35%)
May 29, 2018	8.204	8.204	8.005	8.100	816,233	-0.15(-1.84%)
May 25, 2018		8.252	8.252	8.252	0	-0.01(-0.11%)
May 24, 2018	8.366	8.366	8.147	8.261	659,422	-0.09(-1.14%)
May 23, 2018	8.546	8.546	8.328	8.356	517,769	-0.15(-1.79%)
May 22, 2018	8.603	8.603	8.442	8.508	929,499	-0.05(-0.55%)
May 21, 2018	8.594	8.622	8.518	8.556	418,071	+0.03(+0.33%)
May 18, 2018	8.480	8.565	8.375	8.527	961,370	+0.03(+0.34%)
May 17, 2018	8.499	8.565	8.461	8.499	738,943	-0.01(-0.11%)
May 16, 2018	8.480	8.527	8.399	8.508	604,423	+0.07(+0.79%)
May 15, 2018	8.518	8.556	8.423	8.442	559,012	-0.06(-0.67%)
May 14, 2018	8.689	8.736	8.499	8.499	890,945	-0.20(-2.29%)
May 11, 2018	8.746	8.746	8.480	8.698	2,459,845	+0.01(+0.11%)
May 10, 2018	8.679	9.002	8.527	8.689	2,311,929	+0.17(+2.01%)
May 09, 2018	8.584	8.622	8.423	8.518	2,123,127	-0.05(-0.55%)
May 08, 2018	8.632	8.689	8.537	8.565	1,534,390	-0.02(-0.22%)
May 07, 2018	8.736	8.774	8.480	8.584	2,446,599	-0.20(-2.27%)
May 04, 2018	8.774	8.793	8.698	8.784	531,997	+0.03(+0.33%)
May 03, 2018	8.689	8.784	8.613	8.755	1,086,570	+0.09(+1.10%)
May 02, 2018	8.926	8.954	8.650	8.660	4,340,278	-0.28(-3.18%)
May 01, 2018	9.049	9.059	8.879	8.945	1,554,690	-0.10(-1.15%)
Apr 30, 2018	9.097	9.154	9.030	9.049	298,661	-0.05(-0.52%)
Apr 27, 2018	9.239	9.258	9.040	9.097	315,915	-0.16(-1.74%)
Apr 26, 2018	9.249	9.311	9.230	9.258	359,344	+0.00(+0.00%)
Apr 25, 2018	9.410	9.410	9.239	9.258	435,532	-0.16(-1.71%)
Apr 24, 2018	9.296	9.467	9.275	9.420	1,614,415	+0.15(+1.64%)
Apr 23, 2018	9.439	9.439	9.239	9.268	724,044	-0.14(-1.51%)
Apr 20, 2018	9.619	9.629	9.368	9.410	464,409	-0.19(-1.98%)
Apr 19, 2018	9.553	9.686	9.505	9.600	1,144,218	+0.06(+0.60%)
Apr 18, 2018	9.524	9.567	9.505	9.543	565,083	+0.04(+0.40%)
Apr 17, 2018	9.524	9.543	9.439	9.505	441,558	-0.01(-0.10%)
Apr 16, 2018	9.391	9.534	9.353	9.515	1,553,736	+0.10(+1.11%)
Apr 13, 2018	9.477	9.477	9.353	9.410	3,338,663	-0.05(-0.50%)
Apr 12, 2018	9.334	9.500	9.315	9.458	595,387	+0.09(+0.91%)
Apr 11, 2018	9.353	9.448	9.258	9.372	1,237,480	+0.01(+0.10%)
Apr 10, 2018	9.534	9.581	9.339	9.363	374,870	-0.07(-0.70%)
Apr 09, 2018	9.439	9.524	9.353	9.429	452,271	+0.06(+0.61%)
Apr 06, 2018	9.439	9.534	9.306	9.372	1,011,548	-0.12(-1.30%)
Apr 05, 2018	9.477	9.515	9.401	9.496	2,545,978	+0.04(+0.40%)
Apr 04, 2018	9.448	9.534	9.420	9.458	2,527,353	-0.05(-0.50%)
Apr 03, 2018	9.581	9.619	9.477	9.505	2,645,884	-0.03(-0.30%)
Apr 02, 2018	9.676	9.705	9.496	9.534	1,891,812	-0.10(-1.08%)
Mar 29, 2018		9.638	9.638	9.638	0	-0.12(-1.26%)
Mar 28, 2018	9.885	9.895	9.686	9.762	962,536	-0.09(-0.87%)
Mar 27, 2018	9.752	9.961	9.667	9.847	1,249,979	+0.14(+1.47%)
Mar 26, 2018	9.733	9.790	9.505	9.705	2,804,200	+0.03(+0.29%)
Mar 23, 2018	9.800	9.847	9.657	9.676	935,949	-0.15(-1.55%)
Mar 22, 2018	9.876	9.971	9.800	9.828	1,072,648	-0.09(-0.86%)
Mar 21, 2018	9.790	9.980	9.790	9.914	832,714	+0.12(+1.26%)
Mar 20, 2018	9.705	9.980	9.705	9.790	2,251,270	+0.03(+0.29%)
Mar 19, 2018	9.667	9.800	9.610	9.762	2,091,810	+0.04(+0.39%)
Mar 16, 2018	9.705	9.828	9.477	9.724	10,426,892	+0.00(+0.00%)
Mar 15, 2018	9.942	10.01	9.600	9.724	4,302,910	-0.24(-2.38%)
Mar 14, 2018	10.02	10.20	9.899	9.961	6,446,446	+0.01(+0.10%)
Mar 13, 2018	9.999	10.20	9.743	9.952	3,055,635	-0.01(-0.10%)
Mar 12, 2018	10.03	10.17	9.942	9.961	2,235,751	+0.02(+0.19%)
Mar 09, 2018	9.790	10.07	9.743	9.942	1,565,904	+0.23(+2.35%)
Mar 08, 2018	9.667	9.790	9.629	9.714	1,173,994	+0.08(+0.79%)
Mar 07, 2018		9.686	9.363	9.638	1,168,964	+0.02(+0.20%)
Mar 06, 2018	9.610	9.686	9.486	9.619	1,347,292	-0.04(-0.39%)
Mar 05, 2018	9.192	9.743	9.192	9.657	2,676,332	+0.40(+4.31%)
Mar 02, 2018	9.296	9.486	9.173	9.258	583,243	+0.01(+0.10%)