Financial News

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

40.10 -1.59 (-3.81%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 8.098 8.174 7.822 7.907 2,296,954 -0.20(-2.47%)
May 30, 2018 8.098 8.194 8.089 8.108 981,157 -0.03(-0.35%)
May 29, 2018 8.241 8.241 8.041 8.136 812,576 -0.15(-1.84%)
May 25, 2018 8.289 8.289 8.289 0 -0.01(-0.11%)
May 24, 2018 8.403 8.403 8.184 8.298 656,467 -0.10(-1.14%)
May 23, 2018 8.585 8.585 8.365 8.394 515,449 -0.15(-1.79%)
May 22, 2018 8.642 8.642 8.480 8.546 925,334 -0.05(-0.55%)
May 21, 2018 8.632 8.661 8.556 8.594 416,198 +0.03(+0.33%)
May 18, 2018 8.518 8.604 8.413 8.566 957,063 +0.03(+0.34%)
May 17, 2018 8.537 8.604 8.499 8.537 735,632 -0.01(-0.11%)
May 16, 2018 8.518 8.566 8.437 8.546 601,715 +0.07(+0.79%)
May 15, 2018 8.556 8.594 8.461 8.480 556,507 -0.06(-0.67%)
May 14, 2018 8.728 8.775 8.537 8.537 886,953 -0.20(-2.29%)
May 11, 2018 8.785 8.785 8.518 8.737 2,448,823 +0.01(+0.11%)
May 10, 2018 8.718 9.042 8.566 8.728 2,301,570 +0.17(+2.01%)
May 09, 2018 8.623 8.661 8.461 8.556 2,113,614 -0.05(-0.55%)
May 08, 2018 8.670 8.728 8.575 8.604 1,527,515 -0.02(-0.22%)
May 07, 2018 8.775 8.814 8.518 8.623 2,435,636 -0.20(-2.27%)
May 04, 2018 8.814 8.833 8.737 8.823 529,613 +0.03(+0.33%)
May 03, 2018 8.728 8.823 8.651 8.794 1,081,701 +0.10(+1.10%)
May 02, 2018 8.966 8.995 8.689 8.699 4,320,831 -0.29(-3.18%)
May 01, 2018 9.090 9.100 8.918 8.985 1,547,724 -0.10(-1.15%)
Apr 30, 2018 9.138 9.195 9.071 9.090 297,323 -0.05(-0.52%)
Apr 27, 2018 9.281 9.300 9.081 9.138 314,500 -0.16(-1.74%)
Apr 26, 2018 9.290 9.352 9.271 9.300 357,734 +0.00(+0.00%)
Apr 25, 2018 9.453 9.453 9.281 9.300 433,581 -0.16(-1.71%)
Apr 24, 2018 9.338 9.510 9.317 9.462 1,607,181 +0.15(+1.64%)
Apr 23, 2018 9.481 9.481 9.281 9.310 720,800 -0.14(-1.51%)
Apr 20, 2018 9.662 9.672 9.410 9.453 462,328 -0.19(-1.98%)
Apr 19, 2018 9.596 9.729 9.548 9.643 1,139,091 +0.06(+0.60%)
Apr 18, 2018 9.567 9.610 9.548 9.586 562,551 +0.04(+0.40%)
Apr 17, 2018 9.567 9.586 9.481 9.548 439,580 -0.01(-0.10%)
Apr 16, 2018 9.434 9.577 9.395 9.558 1,546,774 +0.10(+1.11%)
Apr 13, 2018 9.519 9.519 9.395 9.453 3,323,704 -0.05(-0.50%)
Apr 12, 2018 9.376 9.543 9.357 9.500 592,720 +0.09(+0.91%)
Apr 11, 2018 9.395 9.491 9.300 9.414 1,231,935 +0.01(+0.10%)
Apr 10, 2018 9.577 9.624 9.381 9.405 373,191 -0.07(-0.70%)
Apr 09, 2018 9.481 9.567 9.395 9.472 450,245 +0.06(+0.61%)
Apr 06, 2018 9.481 9.577 9.348 9.414 1,007,016 -0.12(-1.30%)
Apr 05, 2018 9.519 9.558 9.443 9.538 2,534,571 +0.04(+0.40%)
Apr 04, 2018 9.491 9.577 9.462 9.500 2,516,029 -0.05(-0.50%)
Apr 03, 2018 9.624 9.662 9.519 9.548 2,634,029 -0.03(-0.30%)
Apr 02, 2018 9.720 9.748 9.538 9.577 1,883,336 -0.10(-1.08%)
Mar 29, 2018 9.682 9.682 9.682 0 -0.12(-1.26%)
Mar 28, 2018 9.930 9.939 9.729 9.806 958,223 -0.09(-0.87%)
Mar 27, 2018 9.796 10.01 9.710 9.891 1,244,378 +0.14(+1.47%)
Mar 26, 2018 9.777 9.834 9.548 9.748 2,791,635 +0.03(+0.29%)
Mar 23, 2018 9.844 9.891 9.701 9.720 931,756 -0.15(-1.55%)
Mar 22, 2018 9.920 10.02 9.844 9.872 1,067,842 -0.09(-0.86%)
Mar 21, 2018 9.834 10.02 9.834 9.958 828,983 +0.12(+1.26%)
Mar 20, 2018 9.748 10.02 9.748 9.834 2,241,183 +0.03(+0.29%)
Mar 19, 2018 9.710 9.844 9.653 9.806 2,082,438 +0.04(+0.39%)
Mar 16, 2018 9.748 9.872 9.519 9.767 10,380,173 +0.00(+0.00%)
Mar 15, 2018 9.987 10.05 9.643 9.767 4,283,631 -0.24(-2.38%)
Mar 14, 2018 10.06 10.24 9.944 10.01 6,417,563 +0.01(+0.09%)
Mar 13, 2018 10.04 10.24 9.786 9.996 3,041,944 -0.01(-0.09%)
Mar 12, 2018 10.07 10.22 9.987 10.01 2,225,734 +0.02(+0.19%)
Mar 09, 2018 9.834 10.12 9.786 9.987 1,558,888 +0.23(+2.35%)
Mar 08, 2018 9.710 9.834 9.672 9.758 1,168,734 +0.08(+0.79%)
Mar 07, 2018 9.729 9.405 9.682 1,163,726 +0.02(+0.20%)
Mar 06, 2018 9.653 9.729 9.529 9.662 1,341,256 -0.04(-0.39%)
Mar 05, 2018 9.233 9.786 9.233 9.701 2,664,340 +0.40(+4.31%)
Mar 02, 2018 9.338 9.529 9.214 9.300 580,630 +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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback