Skip to main content

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

37.88 -0.57 (-1.48%)
Official Closing Price Updated: 7:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 01, 2020 8.019 8.019 8.019 0 +0.05(+0.60%)
May 29, 2020 7.417 7.971 7.398 7.971 20,298,102 +0.55(+7.47%)
May 28, 2020 7.771 7.866 7.331 7.417 6,151,751 -0.68(-8.38%)
May 27, 2020 7.799 8.158 7.723 8.096 4,189,746 +0.53(+6.94%)
May 26, 2020 8.841 9.893 7.494 7.570 14,422,318 -2.53(-25.07%)
May 22, 2020 10.19 10.19 10.06 10.10 7,951,214 -0.07(-0.66%)
May 21, 2020 10.11 10.19 10.09 10.17 9,825,798 +0.06(+0.57%)
May 20, 2020 10.06 10.14 10.03 10.11 9,289,195 +0.11(+1.15%)
May 19, 2020 10.05 10.08 9.979 9.998 6,292,022 -0.05(-0.48%)
May 18, 2020 9.941 10.08 9.931 10.05 6,499,461 +0.20(+2.04%)
May 15, 2020 9.788 9.855 9.750 9.845 4,274,346 +0.04(+0.39%)
May 14, 2020 9.692 9.831 9.654 9.807 4,184,928 +0.08(+0.79%)
May 13, 2020 9.807 9.874 9.707 9.730 4,726,375 -0.10(-0.97%)
May 12, 2020 9.845 9.902 9.807 9.826 3,660,137 -0.02(-0.19%)
May 11, 2020 9.855 9.893 9.754 9.845 3,978,579 -0.04(-0.39%)
May 08, 2020 9.864 9.902 9.778 9.883 4,974,101 +0.10(+0.98%)
May 07, 2020 9.692 9.816 9.673 9.788 4,365,310 +0.09(+0.89%)
May 06, 2020 9.778 9.831 9.673 9.702 4,066,147 -0.05(-0.49%)
May 05, 2020 9.826 9.864 9.711 9.750 5,684,441 +0.02(+0.20%)
May 04, 2020 9.645 9.807 9.645 9.730 3,488,399 -0.08(-0.78%)
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.