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 )

36.65 -0.78 (-2.10%)
Streaming Delayed Price Updated: 12:45 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 (%)
Jan 31, 2020 9.197 9.244 9.073 9.206 956,898 -0.09(-0.92%)
Jan 30, 2020 9.015 9.306 8.996 9.292 584,405 +0.18(+1.99%)
Jan 29, 2020 9.130 9.202 8.968 9.111 684,607 -0.01(-0.10%)
Jan 28, 2020 8.920 9.206 8.882 9.120 1,401,830 +0.28(+3.13%)
Jan 27, 2020 8.844 8.882 8.796 8.844 707,673 -0.15(-1.70%)
Jan 24, 2020 9.140 9.154 8.977 8.996 648,728 -0.14(-1.57%)
Jan 23, 2020 9.283 9.368 9.073 9.140 1,081,486 -0.16(-1.74%)
Jan 22, 2020 9.464 9.464 9.178 9.302 596,356 -0.12(-1.32%)
Jan 21, 2020 9.492 9.521 9.397 9.426 558,041 -0.10(-1.10%)
Jan 17, 2020 9.521 9.636 9.492 9.531 668,330 +0.02(+0.20%)
Jan 16, 2020 9.454 9.535 9.435 9.512 575,574 +0.14(+1.53%)
Jan 15, 2020 9.464 9.502 9.326 9.368 1,096,968 -0.14(-1.50%)
Jan 14, 2020 9.550 9.588 9.483 9.512 716,808 -0.02(-0.20%)
Jan 13, 2020 9.636 9.636 9.492 9.531 567,494 -0.09(-0.89%)
Jan 10, 2020 9.588 9.683 9.531 9.617 1,002,390 +0.03(+0.30%)
Jan 09, 2020 9.636 9.712 9.521 9.588 1,504,244 +0.04(+0.40%)
Jan 08, 2020 9.454 9.583 9.311 9.550 2,004,786 -0.17(-1.77%)
Jan 07, 2020 9.531 9.750 9.512 9.721 1,079,380 +0.16(+1.70%)
Jan 06, 2020 9.788 9.817 9.483 9.559 1,402,667 -0.34(-3.47%)
Jan 03, 2020 9.855 9.974 9.826 9.903 998,616 -0.10(-0.95%)
Jan 02, 2020 10.12 10.18 9.912 9.998 1,551,349 -0.16(-1.60%)
Dec 31, 2019 10.19 10.30 10.07 10.16 1,262,552 -0.05(-0.47%)
Dec 30, 2019 10.05 10.26 10.01 10.21 1,524,816 +0.17(+1.71%)
Dec 27, 2019 10.03 10.05 9.941 10.04 813,610 +0.02(+0.19%)
Dec 26, 2019 10.02 10.08 9.917 10.02 1,290,618 +0.05(+0.48%)
Dec 24, 2019 9.922 9.970 9.855 9.970 383,325 +0.08(+0.77%)
Dec 23, 2019 9.941 10.02 9.807 9.893 828,081 -0.05(-0.48%)
Dec 20, 2019 9.922 9.955 9.836 9.941 3,865,958 +0.10(+0.97%)
Dec 19, 2019 9.445 9.884 9.407 9.845 3,884,744 +0.53(+5.74%)
Dec 18, 2019 9.206 9.349 9.178 9.311 3,781,499 +0.07(+0.72%)
Dec 17, 2019 9.178 9.330 9.092 9.244 4,123,305 +0.10(+1.04%)
Dec 16, 2019 8.834 9.225 8.834 9.149 1,459,241 +0.39(+4.47%)
Dec 13, 2019 8.672 8.777 8.643 8.758 507,641 +0.08(+0.88%)
Dec 12, 2019 8.434 8.705 8.414 8.682 794,779 +0.25(+2.94%)
Dec 11, 2019 8.414 8.467 8.262 8.434 655,479 -0.01(-0.11%)
Dec 10, 2019 8.472 8.529 8.405 8.443 541,655 -0.05(-0.56%)
Dec 09, 2019 8.434 8.538 8.381 8.491 875,025 +0.03(+0.34%)
Dec 06, 2019 8.577 8.662 8.462 8.462 793,589 -0.01(-0.11%)
Dec 05, 2019 8.548 8.596 8.453 8.472 824,124 -0.06(-0.67%)
Dec 04, 2019 8.500 8.634 8.491 8.529 550,749 +0.06(+0.68%)
Dec 03, 2019 8.605 8.605 8.472 8.472 982,797 -0.19(-2.20%)
Dec 02, 2019 8.701 8.777 8.634 8.662 848,298 -0.05(-0.55%)
Nov 29, 2019 8.729 8.791 8.701 8.710 259,638 -0.06(-0.65%)
Nov 27, 2019 8.758 8.915 8.748 8.767 605,438 +0.00(+0.00%)
Nov 26, 2019 8.701 8.767 8.691 8.767 668,112 +0.02(+0.22%)
Nov 25, 2019 8.701 8.767 8.682 8.748 1,151,564 +0.05(+0.55%)
Nov 22, 2019 8.796 8.815 8.634 8.701 602,817 -0.05(-0.55%)
Nov 21, 2019 8.777 8.796 8.672 8.748 556,220 +0.00(+0.00%)
Nov 20, 2019 8.691 8.801 8.653 8.748 553,645 +0.02(+0.22%)
Nov 19, 2019 8.710 8.796 8.644 8.729 617,985 +0.06(+0.66%)
Nov 18, 2019 8.701 8.725 8.586 8.672 679,854 -0.07(-0.76%)
Nov 15, 2019 8.977 9.025 8.691 8.739 1,222,060 -0.20(-2.24%)
Nov 14, 2019 8.882 8.958 8.786 8.939 856,026 +0.09(+0.97%)
Nov 13, 2019 8.748 8.891 8.701 8.853 1,109,632 +0.03(+0.32%)
Nov 12, 2019 8.720 8.872 8.705 8.825 799,156 +0.08(+0.87%)
Nov 11, 2019 8.796 8.829 8.672 8.748 783,958 -0.13(-1.50%)
Nov 08, 2019 8.758 8.901 8.701 8.882 1,273,688 +0.16(+1.86%)
Nov 07, 2019 8.748 8.872 8.529 8.720 1,852,258 +0.08(+0.88%)
Nov 06, 2019 8.577 8.739 8.539 8.644 1,246,722 +0.01(+0.11%)
Nov 05, 2019 8.663 8.691 8.548 8.634 1,021,227 -0.04(-0.44%)
Nov 04, 2019 8.615 8.815 8.520 8.672 2,718,728 +0.17(+2.02%)
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.