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 )

37.13 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Mar 31, 2020 9.175 9.578 9.118 9.386 3,681,953 +0.09(+0.93%)
Mar 30, 2020 9.156 9.324 9.003 9.300 3,430,250 +0.19(+2.10%)
Mar 27, 2020 8.984 9.348 8.984 9.108 3,736,662 -0.12(-1.35%)
Mar 26, 2020 8.936 9.329 8.936 9.233 6,948,347 +0.43(+4.90%)
Mar 25, 2020 8.668 9.118 8.304 8.802 9,345,775 +0.17(+2.00%)
Mar 24, 2020 8.285 8.763 8.093 8.629 6,075,453 +0.64(+8.03%)
Mar 23, 2020 8.294 8.371 7.791 7.988 2,993,374 -0.16(-2.00%)
Mar 20, 2020 9.137 9.194 8.141 8.150 5,380,614 -0.99(-10.80%)
Mar 19, 2020 8.457 9.357 8.275 9.137 2,743,616 +0.61(+7.19%)
Mar 18, 2020 9.185 9.367 8.371 8.524 2,756,884 -0.94(-9.92%)
Mar 17, 2020 9.530 9.597 8.773 9.463 5,711,900 -0.01(-0.10%)
Mar 16, 2020 9.932 10.19 9.443 9.472 5,497,040 -0.94(-9.02%)
Mar 13, 2020 10.51 10.68 10.07 10.41 4,546,892 +0.11(+1.02%)
Mar 12, 2020 10.37 10.74 9.884 10.31 3,383,827 -0.41(-3.84%)
Mar 11, 2020 10.71 10.97 10.58 10.72 1,844,058 -0.13(-1.23%)
Mar 10, 2020 10.84 10.92 10.68 10.85 3,329,377 +0.23(+2.16%)
Mar 09, 2020 10.95 10.97 10.54 10.62 3,460,699 -0.63(-5.61%)
Mar 06, 2020 11.18 11.31 11.13 11.25 3,557,978 -0.05(-0.42%)
Mar 05, 2020 11.26 11.43 11.26 11.30 2,404,317 -0.11(-1.01%)
Mar 04, 2020 11.22 11.43 11.18 11.42 1,762,065 +0.30(+2.67%)
Mar 03, 2020 11.22 11.27 11.07 11.12 3,343,485 -0.11(-1.02%)
Mar 02, 2020 10.96 11.25 10.96 11.23 2,895,876 +0.29(+2.62%)
Feb 28, 2020 10.95 11.00 10.85 10.95 4,232,578 -0.11(-0.95%)
Feb 27, 2020 11.20 11.22 11.05 11.05 2,709,271 -0.17(-1.53%)
Feb 26, 2020 11.39 11.41 11.20 11.22 2,962,375 -0.11(-0.93%)
Feb 25, 2020 11.46 11.49 11.32 11.33 2,229,968 -0.13(-1.17%)
Feb 24, 2020 11.32 11.50 11.29 11.46 3,530,582 +0.04(+0.33%)
Feb 21, 2020 11.55 11.56 11.43 11.43 1,732,326 -0.11(-0.99%)
Feb 20, 2020 11.52 11.58 11.51 11.54 2,823,953 +0.02(+0.17%)
Feb 19, 2020 11.57 11.57 11.49 11.52 3,753,177 -0.02(-0.17%)
Feb 18, 2020 11.53 11.66 11.53 11.54 2,479,517 -0.03(-0.25%)
Feb 14, 2020 11.57 11.61 11.47 11.57 3,172,238 +0.03(+0.25%)
Feb 13, 2020 11.54 11.62 11.53 11.54 2,214,371 +0.01(+0.08%)
Feb 12, 2020 11.65 11.66 11.53 11.53 2,859,655 -0.09(-0.74%)
Feb 11, 2020 11.67 11.71 11.59 11.62 4,250,580 -0.03(-0.25%)
Feb 10, 2020 11.71 11.76 11.63 11.64 6,890,501 +0.01(+0.08%)
Feb 07, 2020 11.75 11.80 11.55 11.64 41,218,724 +0.01(+0.08%)
Feb 06, 2020 9.837 11.92 9.770 11.63 4,990,710 +1.89(+19.35%)
Feb 05, 2020 9.569 9.741 9.535 9.741 1,163,769 +0.25(+2.62%)
Feb 04, 2020 9.664 9.703 9.435 9.492 1,163,624 -0.03(-0.30%)
Feb 03, 2020 9.272 9.645 9.272 9.521 1,632,140 +0.29(+3.11%)
Jan 31, 2020 9.224 9.272 9.100 9.234 954,054 -0.09(-0.92%)
Jan 30, 2020 9.042 9.334 9.023 9.320 582,668 +0.18(+1.99%)
Jan 29, 2020 9.157 9.229 8.995 9.138 682,572 -0.01(-0.10%)
Jan 28, 2020 8.947 9.234 8.908 9.148 1,397,664 +0.28(+3.13%)
Jan 27, 2020 8.870 8.908 8.822 8.870 705,569 -0.15(-1.70%)
Jan 24, 2020 9.167 9.181 9.004 9.023 646,800 -0.14(-1.57%)
Jan 23, 2020 9.310 9.396 9.100 9.167 1,078,271 -0.16(-1.74%)
Jan 22, 2020 9.492 9.492 9.205 9.329 594,584 -0.12(-1.32%)
Jan 21, 2020 9.521 9.550 9.425 9.454 556,382 -0.11(-1.10%)
Jan 17, 2020 9.550 9.664 9.521 9.559 666,343 +0.02(+0.20%)
Jan 16, 2020 9.483 9.564 9.463 9.540 573,863 +0.14(+1.53%)
Jan 15, 2020 9.492 9.530 9.353 9.396 1,093,707 -0.14(-1.50%)
Jan 14, 2020 9.578 9.616 9.511 9.540 714,677 -0.02(-0.20%)
Jan 13, 2020 9.664 9.664 9.521 9.559 565,807 -0.09(-0.89%)
Jan 10, 2020 9.616 9.712 9.559 9.645 999,410 +0.03(+0.30%)
Jan 09, 2020 9.664 9.741 9.550 9.616 1,499,773 +0.04(+0.40%)
Jan 08, 2020 9.483 9.612 9.339 9.578 1,998,827 -0.17(-1.77%)
Jan 07, 2020 9.559 9.779 9.540 9.750 1,076,172 +0.16(+1.70%)
Jan 06, 2020 9.817 9.847 9.511 9.588 1,398,498 -0.34(-3.47%)
Jan 03, 2020 9.884 10.00 9.856 9.932 995,648 -0.10(-0.95%)
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.