Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

37.64 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
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%)
Apr 02, 2018 9.705 9.734 9.524 9.562 1,886,189 -0.10(-1.08%)
Mar 29, 2018 9.667 9.667 9.667 0 -0.12(-1.26%)
Mar 28, 2018 9.915 9.924 9.715 9.791 959,675 -0.09(-0.87%)
Mar 27, 2018 9.781 9.991 9.695 9.876 1,246,264 +0.14(+1.47%)
Mar 26, 2018 9.762 9.819 9.534 9.734 2,795,865 +0.03(+0.29%)
Mar 23, 2018 9.829 9.876 9.686 9.705 933,167 -0.15(-1.55%)
Mar 22, 2018 9.905 10.00 9.829 9.857 1,069,459 -0.09(-0.86%)
Mar 21, 2018 9.819 10.01 9.819 9.943 830,239 +0.12(+1.26%)
Mar 20, 2018 9.734 10.01 9.734 9.819 2,244,578 +0.03(+0.29%)
Mar 19, 2018 9.695 9.829 9.638 9.791 2,085,593 +0.04(+0.39%)
Mar 16, 2018 9.734 9.857 9.505 9.753 10,395,900 +0.00(+0.00%)
Mar 15, 2018 9.972 10.04 9.629 9.753 4,290,121 -0.24(-2.38%)
Mar 14, 2018 10.05 10.23 9.929 9.991 6,427,286 +0.01(+0.10%)
Mar 13, 2018 10.03 10.23 9.772 9.981 3,046,553 -0.01(-0.10%)
Mar 12, 2018 10.06 10.20 9.972 9.991 2,229,106 +0.02(+0.19%)
Mar 09, 2018 9.819 10.11 9.772 9.972 1,561,250 +0.23(+2.35%)
Mar 08, 2018 9.695 9.819 9.657 9.743 1,170,505 +0.08(+0.79%)
Mar 07, 2018 9.715 9.391 9.667 1,165,489 +0.02(+0.20%)
Mar 06, 2018 9.638 9.715 9.515 9.648 1,343,288 -0.04(-0.39%)
Mar 05, 2018 9.219 9.772 9.219 9.686 2,668,377 +0.40(+4.31%)
Mar 02, 2018 9.324 9.515 9.200 9.286 581,510 +0.01(+0.10%)
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.