Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

40.41 +0.83 (+2.10%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
May 31, 2018 8.107 8.183 7.830 7.916 2,294,419 -0.20(-2.47%)
May 30, 2018 8.107 8.203 8.098 8.117 980,074 -0.03(-0.35%)
May 29, 2018 8.250 8.250 8.050 8.145 811,679 -0.15(-1.84%)
May 25, 2018 8.298 8.298 8.298 0 -0.01(-0.11%)
May 24, 2018 8.413 8.413 8.193 8.308 655,743 -0.10(-1.14%)
May 23, 2018 8.594 8.594 8.374 8.403 514,881 -0.15(-1.79%)
May 22, 2018 8.651 8.651 8.489 8.556 924,313 -0.05(-0.55%)
May 21, 2018 8.642 8.670 8.565 8.604 415,738 +0.03(+0.33%)
May 18, 2018 8.527 8.613 8.422 8.575 956,006 +0.03(+0.34%)
May 17, 2018 8.546 8.613 8.508 8.546 734,820 -0.01(-0.11%)
May 16, 2018 8.527 8.575 8.446 8.556 601,051 +0.07(+0.79%)
May 15, 2018 8.565 8.604 8.470 8.489 555,893 -0.06(-0.67%)
May 14, 2018 8.737 8.785 8.546 8.546 885,974 -0.20(-2.29%)
May 11, 2018 8.795 8.795 8.527 8.747 2,446,121 +0.01(+0.11%)
May 10, 2018 8.728 9.052 8.575 8.737 2,299,030 +0.17(+2.01%)
May 09, 2018 8.632 8.670 8.470 8.565 2,111,282 -0.05(-0.55%)
May 08, 2018 8.680 8.737 8.585 8.613 1,525,830 -0.02(-0.22%)
May 07, 2018 8.785 8.823 8.527 8.632 2,432,949 -0.20(-2.27%)
May 04, 2018 8.823 8.842 8.747 8.833 529,029 +0.03(+0.33%)
May 03, 2018 8.737 8.833 8.661 8.804 1,080,508 +0.10(+1.10%)
May 02, 2018 8.976 9.005 8.698 8.709 4,316,063 -0.29(-3.18%)
May 01, 2018 9.100 9.110 8.928 8.995 1,546,016 -0.11(-1.15%)
Apr 30, 2018 9.148 9.205 9.081 9.100 296,995 -0.05(-0.52%)
Apr 27, 2018 9.291 9.310 9.091 9.148 314,153 -0.16(-1.74%)
Apr 26, 2018 9.301 9.363 9.282 9.310 357,340 +0.00(+0.00%)
Apr 25, 2018 9.463 9.463 9.291 9.310 433,102 -0.16(-1.71%)
Apr 24, 2018 9.348 9.520 9.327 9.473 1,605,408 +0.15(+1.64%)
Apr 23, 2018 9.492 9.492 9.291 9.320 720,005 -0.14(-1.51%)
Apr 20, 2018 9.673 9.683 9.420 9.463 461,818 -0.19(-1.98%)
Apr 19, 2018 9.606 9.740 9.559 9.654 1,137,834 +0.06(+0.60%)
Apr 18, 2018 9.578 9.621 9.559 9.597 561,931 +0.04(+0.40%)
Apr 17, 2018 9.578 9.597 9.492 9.559 439,095 -0.01(-0.10%)
Apr 16, 2018 9.444 9.587 9.406 9.568 1,545,067 +0.11(+1.11%)
Apr 13, 2018 9.530 9.530 9.406 9.463 3,320,036 -0.05(-0.50%)
Apr 12, 2018 9.387 9.554 9.368 9.511 592,066 +0.09(+0.91%)
Apr 11, 2018 9.406 9.501 9.310 9.425 1,230,576 +0.01(+0.10%)
Apr 10, 2018 9.587 9.635 9.391 9.415 372,779 -0.07(-0.71%)
Apr 09, 2018 9.492 9.578 9.406 9.482 449,748 +0.06(+0.61%)
Apr 06, 2018 9.492 9.587 9.358 9.425 1,005,905 -0.12(-1.30%)
Apr 05, 2018 9.530 9.568 9.454 9.549 2,531,774 +0.04(+0.40%)
Apr 04, 2018 9.501 9.587 9.473 9.511 2,513,252 -0.05(-0.50%)
Apr 03, 2018 9.635 9.673 9.530 9.559 2,631,122 -0.03(-0.30%)
Apr 02, 2018 9.730 9.759 9.549 9.587 1,881,257 -0.11(-1.08%)
Mar 29, 2018 9.692 9.692 9.692 0 -0.12(-1.26%)
Mar 28, 2018 9.941 9.950 9.740 9.816 957,166 -0.09(-0.87%)
Mar 27, 2018 9.807 10.02 9.721 9.902 1,243,005 +0.14(+1.47%)
Mar 26, 2018 9.788 9.845 9.559 9.759 2,788,555 +0.03(+0.29%)
Mar 23, 2018 9.855 9.902 9.711 9.730 930,727 -0.15(-1.55%)
Mar 22, 2018 9.931 10.03 9.855 9.883 1,066,663 -0.09(-0.86%)
Mar 21, 2018 9.845 10.04 9.845 9.969 828,068 +0.12(+1.26%)
Mar 20, 2018 9.759 10.04 9.759 9.845 2,238,710 +0.03(+0.29%)
Mar 19, 2018 9.721 9.855 9.664 9.816 2,080,140 +0.04(+0.39%)
Mar 16, 2018 9.759 9.883 9.530 9.778 10,368,719 +0.00(+0.00%)
Mar 15, 2018 9.998 10.06 9.654 9.778 4,278,903 -0.24(-2.38%)
Mar 14, 2018 10.07 10.26 9.955 10.02 6,410,481 +0.01(+0.09%)
Mar 13, 2018 10.06 10.26 9.797 10.01 3,038,587 -0.01(-0.09%)
Mar 12, 2018 10.08 10.23 9.998 10.02 2,223,278 +0.02(+0.19%)
Mar 09, 2018 9.845 10.13 9.797 9.998 1,557,168 +0.23(+2.35%)
Mar 08, 2018 9.721 9.845 9.683 9.769 1,167,444 +0.08(+0.79%)
Mar 07, 2018 9.740 9.415 9.692 1,162,442 +0.02(+0.20%)
Mar 06, 2018 9.664 9.740 9.539 9.673 1,339,776 -0.04(-0.39%)
Mar 05, 2018 9.243 9.797 9.243 9.711 2,661,400 +0.40(+4.31%)
Mar 02, 2018 9.348 9.539 9.224 9.310 579,989 +0.01(+0.10%)
Mar 01, 2018 9.291 9.348 9.215 9.301 720,853 +0.10(+1.04%)
Feb 28, 2018 9.224 9.310 9.138 9.205 491,992 +0.01(+0.10%)
Feb 27, 2018 9.253 9.320 9.167 9.196 231,953 -0.10(-1.03%)
Feb 26, 2018 9.310 9.399 9.253 9.291 209,447 -0.01(-0.10%)
Feb 23, 2018 9.196 9.329 9.186 9.301 360,601 +0.11(+1.25%)
Feb 22, 2018 9.186 456,905 +0.15(+1.69%)
Feb 21, 2018 9.167 9.310 9.005 9.033 729,950 -0.15(-1.66%)
Feb 20, 2018 9.272 9.282 9.052 9.186 486,105 -0.05(-0.52%)
Feb 16, 2018 9.234 9.234 9.234 0 +0.03(+0.31%)
Feb 15, 2018 9.091 9.224 8.861 9.205 603,000 +0.23(+2.55%)
Feb 14, 2018 9.072 9.072 8.900 8.976 447,909 -0.07(-0.74%)
Feb 13, 2018 9.005 9.205 8.986 9.043 612,247 +0.03(+0.32%)
Feb 12, 2018 8.947 9.062 8.852 9.014 282,512 +0.07(+0.75%)
Feb 09, 2018 9.062 9.072 8.928 8.947 534,939 -0.02(-0.21%)
Feb 08, 2018 8.967 9.062 8.919 8.967 496,957 -0.01(-0.11%)
Feb 07, 2018 8.976 9.110 8.804 8.976 1,055,052 +0.32(+3.64%)
Feb 06, 2018 8.460 8.728 8.460 8.661 326,955 +0.00(+0.00%)
Feb 05, 2018 8.967 9.024 8.518 8.661 383,489 -0.38(-4.22%)
Feb 02, 2018 8.909 9.091 8.785 9.043 354,780 +0.15(+1.72%)
Feb 01, 2018 8.480 8.938 8.470 8.890 668,231 +0.33(+3.91%)
Jan 31, 2018 8.795 8.861 8.260 8.556 1,079,630 -0.26(-2.93%)
Jan 30, 2018 8.976 8.976 8.833 8.814 518,945 -0.20(-2.22%)
Jan 29, 2018 9.072 9.095 8.995 9.014 411,683 -0.02(-0.21%)
Jan 26, 2018 9.167 9.226 8.944 9.033 203,662 -0.13(-1.46%)
Jan 25, 2018 9.253 9.310 9.148 9.167 156,574 -0.13(-1.44%)
Jan 24, 2018 9.310 9.348 9.272 9.301 551,600 +0.00(+0.00%)
Jan 23, 2018 9.253 9.358 9.167 9.301 894,141 +0.03(+0.31%)
Jan 22, 2018 9.196 9.310 9.167 9.272 240,322 +0.01(+0.10%)
Jan 19, 2018 9.196 9.282 9.129 9.263 379,768 +0.07(+0.73%)
Jan 18, 2018 9.243 9.397 9.196 9.196 166,131 -0.11(-1.13%)
Jan 17, 2018 9.358 9.387 9.282 9.301 562,865 -0.01(-0.10%)
Jan 16, 2018 9.282 9.377 9.253 9.310 269,577 +0.03(+0.31%)
Jan 12, 2018 9.282 9.282 9.282 0 -0.18(-1.92%)
Jan 11, 2018 9.549 9.549 9.425 9.463 114,182 -0.07(-0.70%)
Jan 10, 2018 9.463 9.578 9.368 9.530 332,141 +0.06(+0.60%)
Jan 09, 2018 9.501 9.520 9.406 9.473 264,561 +0.00(+0.00%)
Jan 08, 2018 9.597 9.597 9.415 9.473 248,758 -0.06(-0.60%)
Jan 05, 2018 9.549 9.625 9.358 9.530 468,748 -0.06(-0.60%)
Jan 04, 2018 9.539 9.597 9.482 9.587 748,284 +0.02(+0.20%)
Jan 03, 2018 9.530 9.578 9.406 9.568 569,075 +0.00(+0.00%)
Jan 02, 2018 9.587 9.625 9.482 9.568 610,644 -0.05(-0.50%)
Dec 29, 2017 9.616 9.616 9.616 0 +0.16(+1.72%)
Dec 28, 2017 9.415 9.482 9.368 9.454 332,864 -0.01(-0.10%)
Dec 27, 2017 9.396 9.473 9.358 9.463 391,736 +0.14(+1.54%)
Dec 26, 2017 9.243 9.344 9.243 9.320 437,461 +0.03(+0.31%)
Dec 22, 2017 9.310 9.348 9.234 9.291 454,537 +0.03(+0.31%)
Dec 21, 2017 9.167 9.320 9.167 9.263 595,646 -0.01(-0.10%)
Dec 20, 2017 9.148 9.310 9.081 9.272 530,973 +0.03(+0.31%)
Dec 19, 2017 9.052 9.301 9.052 9.243 1,404,574 +0.08(+0.83%)
Dec 18, 2017 9.129 9.272 9.119 9.167 122,880 +0.07(+0.73%)
Dec 15, 2017 9.081 9.119 9.072 9.100 413,155 +0.05(+0.53%)
Dec 14, 2017 9.043 9.091 8.986 9.052 687,891 +0.03(+0.32%)
Dec 13, 2017 8.995 9.072 8.957 9.024 86,938 +0.00(+0.00%)
Dec 12, 2017 8.947 9.033 8.900 9.024 145,348 +0.02(+0.21%)
Dec 11, 2017 8.919 9.024 8.909 9.005 217,921 +0.03(+0.32%)
Dec 08, 2017 8.900 9.091 8.900 8.976 425,554 +0.11(+1.29%)
Dec 07, 2017 9.100 9.119 8.776 8.861 372,781 -0.18(-2.01%)
Dec 06, 2017 9.110 9.110 8.804 9.043 339,563 -0.08(-0.84%)
Dec 05, 2017 9.358 9.358 9.119 9.119 208,075 -0.19(-2.05%)
Dec 04, 2017 9.625 9.625 9.310 9.310 279,921 -0.26(-2.69%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.