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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018		8.086	7.762	7.991	1,812,440	+0.18(+2.32%)
Jun 28, 2018	8.038	8.105	7.753	7.810	2,892,468	-0.24(-2.96%)
Jun 27, 2018	8.143	8.167	7.981	8.048	1,284,323	-0.11(-1.40%)
Jun 26, 2018	8.191	8.257	8.029	8.162	1,910,662	+0.02(+0.23%)
Jun 25, 2018	8.153	8.248	8.076	8.143	1,021,201	-0.05(-0.58%)
Jun 22, 2018	8.200	8.238	8.076	8.191	17,537,006	+0.06(+0.70%)
Jun 21, 2018	8.238	8.286	8.086	8.134	1,062,220	-0.11(-1.39%)
Jun 20, 2018	8.162	8.348	8.095	8.248	1,016,357	+0.08(+0.93%)
Jun 19, 2018	8.029	8.229	7.991	8.172	713,466	+0.10(+1.18%)
Jun 18, 2018	8.114	8.134	8.029	8.076	892,969	-0.07(-0.82%)
Jun 15, 2018		8.305	8.076	8.143	815,059	-0.16(-1.95%)
Jun 14, 2018	8.295	8.329	8.210	8.305	909,360	-0.01(-0.11%)
Jun 13, 2018	8.372	8.534	8.286	8.314	915,214	-0.08(-0.91%)
Jun 12, 2018	8.267	8.410	8.200	8.391	1,797,841	+0.13(+1.61%)
Jun 11, 2018	8.238	8.324	8.191	8.257	1,224,822	+0.01(+0.12%)
Jun 08, 2018	8.067	8.295	8.029	8.248	1,140,335	+0.17(+2.12%)
Jun 07, 2018	7.905	8.134	7.857	8.076	1,507,226	+0.13(+1.68%)
Jun 06, 2018		7.991		7.943	574,701	+0.03(+0.36%)
Jun 05, 2018	8.029	8.053	7.867	7.914	565,926	-0.13(-1.66%)
Jun 04, 2018	7.924	8.105	7.857	8.048	1,373,612	+0.13(+1.68%)
Jun 01, 2018	7.924	8.057	7.867	7.914	975,034	+0.02(+0.24%)
May 31, 2018	8.086	8.162	7.810	7.895	2,300,434	-0.20(-2.47%)
May 30, 2018	8.086	8.181	8.076	8.095	982,643	-0.03(-0.35%)
May 29, 2018	8.229	8.229	8.029	8.124	813,807	-0.15(-1.84%)
May 25, 2018		8.276	8.276	8.276	0	-0.01(-0.12%)
May 24, 2018	8.391	8.391	8.172	8.286	657,462	-0.10(-1.14%)
May 23, 2018	8.572	8.572	8.353	8.381	516,230	-0.15(-1.79%)
May 22, 2018	8.629	8.629	8.467	8.534	926,736	-0.05(-0.55%)
May 21, 2018	8.619	8.648	8.543	8.581	416,828	+0.03(+0.33%)
May 18, 2018	8.505	8.591	8.400	8.553	958,513	+0.03(+0.34%)
May 17, 2018	8.524	8.591	8.486	8.524	736,746	-0.01(-0.11%)
May 16, 2018	8.505	8.553	8.424	8.534	602,627	+0.07(+0.79%)
May 15, 2018	8.543	8.581	8.448	8.467	557,351	-0.06(-0.67%)
May 14, 2018	8.714	8.762	8.524	8.524	888,297	-0.20(-2.29%)
May 11, 2018	8.772	8.772	8.505	8.724	2,452,533	+0.01(+0.11%)
May 10, 2018	8.705	9.029	8.553	8.714	2,305,057	+0.17(+2.01%)
May 09, 2018	8.610	8.648	8.448	8.543	2,116,816	-0.05(-0.55%)
May 08, 2018	8.657	8.714	8.562	8.591	1,529,829	-0.02(-0.22%)
May 07, 2018	8.762	8.800	8.505	8.610	2,439,327	-0.20(-2.27%)
May 04, 2018	8.800	8.819	8.724	8.810	530,416	+0.03(+0.33%)
May 03, 2018	8.714	8.810	8.638	8.781	1,083,340	+0.10(+1.10%)
May 02, 2018	8.953	8.981	8.676	8.686	4,327,378	-0.29(-3.18%)
May 01, 2018	9.076	9.086	8.905	8.972	1,550,069	-0.10(-1.15%)
Apr 30, 2018	9.124	9.181	9.057	9.076	297,774	-0.05(-0.52%)
Apr 27, 2018	9.267	9.286	9.067	9.124	314,976	-0.16(-1.74%)
Apr 26, 2018	9.276	9.338	9.257	9.286	358,276	+0.00(+0.00%)
Apr 25, 2018	9.438	9.438	9.267	9.286	434,238	-0.16(-1.71%)
Apr 24, 2018	9.324	9.495	9.303	9.448	1,609,616	+0.15(+1.64%)
Apr 23, 2018	9.467	9.467	9.267	9.295	721,892	-0.14(-1.51%)
Apr 20, 2018	9.648	9.657	9.395	9.438	463,028	-0.19(-1.98%)
Apr 19, 2018	9.581	9.715	9.534	9.629	1,140,817	+0.06(+0.60%)
Apr 18, 2018	9.553	9.595	9.534	9.572	563,404	+0.04(+0.40%)
Apr 17, 2018	9.553	9.572	9.467	9.534	440,246	-0.01(-0.10%)
Apr 16, 2018	9.419	9.562	9.381	9.543	1,549,118	+0.10(+1.11%)
Apr 13, 2018	9.505	9.505	9.381	9.438	3,328,740	-0.05(-0.50%)
Apr 12, 2018	9.362	9.529	9.343	9.486	593,618	+0.09(+0.91%)
Apr 11, 2018	9.381	9.476	9.286	9.400	1,233,802	+0.01(+0.10%)
Apr 10, 2018	9.562	9.610	9.367	9.391	373,756	-0.07(-0.70%)
Apr 09, 2018	9.467	9.553	9.381	9.457	450,927	+0.06(+0.61%)
Apr 06, 2018	9.467	9.562	9.334	9.400	1,008,542	-0.12(-1.30%)
Apr 05, 2018	9.505	9.543	9.429	9.524	2,538,411	+0.04(+0.40%)
Apr 04, 2018	9.476	9.562	9.448	9.486	2,519,841	-0.05(-0.50%)
Apr 03, 2018	9.610	9.648	9.505	9.534	2,638,020	-0.03(-0.30%)