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, 2019 7.783 7.831 7.574 7.583 550,612 -0.31(-3.99%)
May 30, 2019 8.079 8.155 7.860 7.898 576,070 -0.18(-2.24%)
May 29, 2019 8.155 8.155 8.041 8.079 997,535 -0.10(-1.17%)
May 28, 2019 8.251 8.318 8.165 8.174 746,918 -0.09(-1.04%)
May 24, 2019 8.194 8.279 8.184 8.260 584,580 +0.10(+1.29%)
May 23, 2019 8.318 8.327 8.136 8.155 814,002 -0.26(-3.06%)
May 22, 2019 8.422 8.470 8.403 8.413 390,674 -0.06(-0.68%)
May 21, 2019 8.365 8.475 8.365 8.470 599,106 +0.13(+1.60%)
May 20, 2019 8.279 8.394 8.260 8.337 560,434 +0.06(+0.69%)
May 17, 2019 8.327 8.413 8.260 8.279 843,112 -0.14(-1.70%)
May 16, 2019 8.203 8.546 8.203 8.422 927,481 +0.26(+3.15%)
May 15, 2019 8.060 8.203 8.050 8.165 1,038,535 +0.02(+0.23%)
May 14, 2019 8.031 8.232 8.031 8.146 1,020,096 +0.10(+1.18%)
May 13, 2019 8.003 8.084 7.926 8.050 765,257 -0.09(-1.06%)
May 10, 2019 8.146 8.203 8.079 8.136 1,560,733 -0.07(-0.81%)
May 09, 2019 8.308 8.327 8.050 8.203 1,322,544 -0.13(-1.60%)
May 08, 2019 8.213 8.518 8.060 8.337 1,683,082 +0.33(+4.17%)
May 07, 2019 8.108 8.203 7.965 8.003 580,868 -0.20(-2.44%)
May 06, 2019 7.936 8.222 7.907 8.203 516,229 +0.10(+1.18%)
May 03, 2019 8.041 8.184 8.012 8.108 1,244,016 +0.10(+1.31%)
May 02, 2019 8.031 8.108 7.946 8.003 431,075 -0.02(-0.24%)
May 01, 2019 8.127 8.155 8.012 8.022 653,085 -0.11(-1.41%)
Apr 30, 2019 8.136 8.174 8.031 8.136 800,686 +0.00(+0.00%)
Apr 29, 2019 8.079 8.203 8.079 8.136 1,331,744 +0.06(+0.71%)
Apr 26, 2019 7.993 8.117 7.974 8.079 331,080 +0.05(+0.59%)
Apr 25, 2019 8.079 8.117 8.003 8.031 332,002 -0.10(-1.17%)
Apr 24, 2019 8.127 8.165 8.050 8.127 861,773 +0.00(+0.00%)
Apr 23, 2019 8.108 8.251 8.060 8.127 706,114 +0.02(+0.24%)
Apr 22, 2019 8.041 8.127 8.017 8.108 535,182 +0.04(+0.47%)
Apr 18, 2019 7.993 8.089 7.993 8.070 506,790 +0.06(+0.71%)
Apr 17, 2019 8.136 8.174 8.012 8.012 746,567 -0.10(-1.18%)
Apr 16, 2019 8.098 8.174 8.079 8.108 697,413 +0.06(+0.71%)
Apr 15, 2019 8.031 8.070 7.984 8.050 599,764 +0.04(+0.48%)
Apr 12, 2019 8.012 8.117 7.965 8.012 754,314 +0.09(+1.08%)
Apr 11, 2019 7.936 8.050 7.907 7.926 844,499 +0.00(+0.00%)
Apr 10, 2019 7.793 7.926 7.769 7.926 775,523 +0.15(+1.96%)
Apr 09, 2019 7.869 7.869 7.745 7.774 640,654 -0.10(-1.33%)
Apr 08, 2019 7.822 7.898 7.755 7.879 556,372 +0.02(+0.24%)
Apr 05, 2019 7.783 7.869 7.669 7.860 850,451 +0.05(+0.61%)
Apr 04, 2019 7.764 7.888 7.736 7.812 734,346 +0.05(+0.61%)
Apr 03, 2019 7.631 8.027 7.564 7.764 2,043,719 +0.16(+2.13%)
Apr 02, 2019 7.602 7.631 7.526 7.602 1,533,685 -0.01(-0.13%)
Apr 01, 2019 7.507 7.707 7.507 7.612 1,271,117 +0.10(+1.40%)
Mar 29, 2019 7.564 7.583 7.478 7.507 1,017,564 +0.00(+0.00%)
Mar 28, 2019 7.516 7.602 7.469 7.507 653,387 +0.00(+0.00%)
Mar 27, 2019 7.593 7.640 7.392 7.507 1,396,641 -0.10(-1.38%)
Mar 26, 2019 7.717 7.822 7.511 7.612 1,299,561 -0.07(-0.87%)
Mar 25, 2019 7.621 7.736 7.545 7.678 1,566,659 +0.06(+0.75%)
Mar 22, 2019 8.012 8.074 7.612 7.621 1,248,419 -0.49(-6.00%)
Mar 21, 2019 8.070 8.270 8.022 8.108 1,170,373 +0.00(+0.00%)
Mar 20, 2019 8.174 8.251 8.108 8.108 929,239 -0.07(-0.82%)
Mar 19, 2019 8.251 8.337 8.174 8.174 1,235,212 -0.07(-0.81%)
Mar 18, 2019 8.260 8.389 8.222 8.241 1,185,444 +0.00(+0.00%)
Mar 15, 2019 8.155 8.308 8.117 8.241 2,732,411 +0.06(+0.70%)
Mar 14, 2019 8.184 8.208 8.012 8.184 5,577,599 +0.10(+1.18%)
Mar 13, 2019 8.070 8.117 7.993 8.089 1,516,659 +0.07(+0.83%)
Mar 12, 2019 8.031 8.070 7.984 8.022 920,969 +0.00(+0.00%)
Mar 11, 2019 7.993 8.155 7.965 8.022 1,791,275 +0.07(+0.84%)
Mar 08, 2019 7.984 8.050 7.946 7.955 887,354 -0.07(-0.83%)
Mar 07, 2019 8.031 8.098 7.917 8.022 723,004 -0.03(-0.36%)
Mar 06, 2019 8.213 8.279 8.041 8.050 922,858 -0.09(-1.06%)
Mar 05, 2019 8.108 8.212 8.070 8.136 1,457,765 +0.03(+0.35%)
Mar 04, 2019 8.251 8.279 7.974 8.108 961,310 -0.02(-0.23%)
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