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 )

36.80 -0.63 (-1.68%)
Official Closing Price Updated: 7:00 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 (%)
Aug 31, 2018 8.295 8.295 8.295 0 -0.02(-0.23%)
Aug 30, 2018 8.353 8.400 8.295 8.314 685,912 -0.03(-0.34%)
Aug 29, 2018 8.429 8.457 8.305 8.343 701,630 -0.03(-0.34%)
Aug 28, 2018 8.476 8.524 8.353 8.372 494,965 -0.10(-1.24%)
Aug 27, 2018 8.534 8.629 8.448 8.476 505,057 -0.02(-0.22%)
Aug 24, 2018 8.486 8.534 8.362 8.495 1,004,406 +0.08(+0.91%)
Aug 23, 2018 8.553 8.581 8.410 8.419 893,912 -0.14(-1.67%)
Aug 22, 2018 8.676 8.714 8.543 8.562 850,277 -0.11(-1.32%)
Aug 21, 2018 8.743 8.867 8.576 8.676 976,115 -0.09(-0.98%)
Aug 20, 2018 8.895 8.929 8.753 8.762 361,252 -0.12(-1.39%)
Aug 17, 2018 8.876 8.914 8.791 8.886 480,678 -0.01(-0.11%)
Aug 16, 2018 8.886 8.962 8.838 8.895 518,050 +0.09(+0.97%)
Aug 15, 2018 8.876 8.910 8.781 8.810 882,430 -0.09(-0.96%)
Aug 14, 2018 8.886 8.962 8.838 8.895 677,556 +0.08(+0.86%)
Aug 13, 2018 8.914 8.995 8.791 8.819 758,641 -0.06(-0.64%)
Aug 10, 2018 8.943 8.943 8.762 8.876 595,966 -0.03(-0.32%)
Aug 09, 2018 9.105 9.134 8.705 8.905 1,463,373 -0.20(-2.20%)
Aug 08, 2018 8.991 9.172 8.857 9.105 898,068 +0.21(+2.36%)
Aug 07, 2018 8.857 9.010 8.838 8.895 967,926 +0.10(+1.19%)
Aug 06, 2018 8.905 8.905 8.743 8.791 1,036,930 -0.12(-1.39%)
Aug 03, 2018 8.524 9.010 8.524 8.914 3,384,910 +0.37(+4.35%)
Aug 02, 2018 8.524 8.553 8.448 8.543 482,793 -0.03(-0.33%)
Aug 01, 2018 8.610 8.686 8.524 8.572 637,649 -0.02(-0.22%)
Jul 31, 2018 8.524 8.624 8.505 8.591 757,080 +0.07(+0.78%)
Jul 30, 2018 8.476 8.624 8.472 8.524 825,520 +0.01(+0.11%)
Jul 27, 2018 8.638 8.700 8.495 8.514 706,738 -0.08(-0.89%)
Jul 26, 2018 8.486 8.648 8.486 8.591 998,610 +0.15(+1.81%)
Jul 25, 2018 8.495 8.591 8.381 8.438 500,654 -0.06(-0.67%)
Jul 24, 2018 8.524 8.581 8.457 8.495 670,378 +0.04(+0.45%)
Jul 23, 2018 8.343 8.476 8.343 8.457 397,123 +0.09(+1.02%)
Jul 20, 2018 8.381 8.386 8.267 8.372 556,098 +0.00(+0.00%)
Jul 19, 2018 8.362 8.462 8.324 8.372 898,957 -0.01(-0.11%)
Jul 18, 2018 8.314 8.400 8.257 8.381 717,139 +0.07(+0.80%)
Jul 17, 2018 8.257 8.348 8.191 8.314 743,754 +0.16(+1.99%)
Jul 16, 2018 8.238 8.267 8.100 8.153 879,251 -0.09(-1.04%)
Jul 13, 2018 8.324 8.357 8.219 8.238 798,106 -0.09(-1.03%)
Jul 12, 2018 8.353 8.372 8.219 8.324 1,055,909 +0.01(+0.11%)
Jul 11, 2018 8.286 8.410 8.257 8.314 1,326,135 +0.02(+0.23%)
Jul 10, 2018 8.372 8.400 8.234 8.295 769,760 -0.07(-0.80%)
Jul 09, 2018 8.314 8.457 8.314 8.362 1,178,551 +0.07(+0.80%)
Jul 06, 2018 8.324 8.372 8.248 8.295 907,363 -0.05(-0.57%)
Jul 05, 2018 8.334 8.391 8.234 8.343 806,743 +0.03(+0.34%)
Jul 03, 2018 8.314 8.314 8.314 0 +0.01(+0.11%)
Jul 02, 2018 7.953 8.310 7.953 8.305 1,676,060 +0.31(+3.93%)
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%)
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.