Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 8.062 7.739 7.967 1,817,843 +0.18(+2.32%)
Jun 28, 2018 8.014 8.081 7.730 7.786 2,901,091 -0.24(-2.96%)
Jun 27, 2018 8.119 8.143 7.957 8.024 1,288,152 -0.11(-1.40%)
Jun 26, 2018 8.166 8.233 8.005 8.138 1,916,358 +0.02(+0.23%)
Jun 25, 2018 8.128 8.223 8.052 8.119 1,024,246 -0.05(-0.58%)
Jun 22, 2018 8.176 8.214 8.052 8.166 17,589,286 +0.06(+0.70%)
Jun 21, 2018 8.214 8.261 8.062 8.109 1,065,386 -0.11(-1.39%)
Jun 20, 2018 8.138 8.323 8.071 8.223 1,019,387 +0.08(+0.93%)
Jun 19, 2018 8.005 8.204 7.967 8.147 715,593 +0.09(+1.18%)
Jun 18, 2018 8.090 8.109 8.005 8.052 895,631 -0.07(-0.82%)
Jun 15, 2018 8.280 8.052 8.119 817,489 -0.16(-1.95%)
Jun 14, 2018 8.271 8.304 8.185 8.280 912,071 -0.01(-0.11%)
Jun 13, 2018 8.347 8.508 8.261 8.290 917,942 -0.08(-0.91%)
Jun 12, 2018 8.242 8.385 8.176 8.366 1,803,201 +0.13(+1.61%)
Jun 11, 2018 8.214 8.299 8.166 8.233 1,228,474 +0.01(+0.12%)
Jun 08, 2018 8.043 8.271 8.005 8.223 1,143,734 +0.17(+2.12%)
Jun 07, 2018 7.881 8.109 7.834 8.052 1,511,719 +0.13(+1.68%)
Jun 06, 2018 7.967 7.919 576,415 +0.03(+0.36%)
Jun 05, 2018 8.005 8.029 7.843 7.891 567,613 -0.13(-1.66%)
Jun 04, 2018 7.900 8.081 7.834 8.024 1,377,707 +0.13(+1.68%)
Jun 01, 2018 7.900 8.033 7.843 7.891 977,941 +0.02(+0.24%)
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%)
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.