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 )

42.31 -0.45 (-1.05%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 20, 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 8.131 8.208 7.854 7.940 2,287,599 -0.20(-2.47%)
May 30, 2018 8.131 8.227 8.122 8.141 977,161 -0.03(-0.35%)
May 29, 2018 8.275 8.275 8.074 8.170 809,267 -0.15(-1.84%)
May 25, 2018 8.323 8.323 8.323 0 -0.01(-0.11%)
May 24, 2018 8.438 8.438 8.217 8.332 653,793 -0.10(-1.14%)
May 23, 2018 8.620 8.620 8.399 8.428 513,350 -0.15(-1.79%)
May 22, 2018 8.677 8.677 8.514 8.581 921,566 -0.05(-0.55%)
May 21, 2018 8.668 8.696 8.591 8.629 414,503 +0.03(+0.33%)
May 18, 2018 8.553 8.639 8.447 8.601 953,165 +0.03(+0.34%)
May 17, 2018 8.572 8.639 8.534 8.572 732,636 -0.01(-0.11%)
May 16, 2018 8.553 8.601 8.471 8.581 599,264 +0.07(+0.79%)
May 15, 2018 8.591 8.629 8.495 8.514 554,241 -0.06(-0.67%)
May 14, 2018 8.763 8.811 8.572 8.572 883,341 -0.20(-2.29%)
May 11, 2018 8.821 8.821 8.553 8.773 2,438,850 +0.01(+0.11%)
May 10, 2018 8.754 9.079 8.601 8.763 2,292,197 +0.17(+2.01%)
May 09, 2018 8.658 8.696 8.495 8.591 2,105,006 -0.05(-0.55%)
May 08, 2018 8.706 8.763 8.610 8.639 1,521,294 -0.02(-0.22%)
May 07, 2018 8.811 8.850 8.553 8.658 2,425,717 -0.20(-2.27%)
May 04, 2018 8.850 8.869 8.773 8.859 527,456 +0.03(+0.33%)
May 03, 2018 8.763 8.859 8.687 8.830 1,077,296 +0.10(+1.10%)
May 02, 2018 9.003 9.032 8.724 8.735 4,303,235 -0.29(-3.18%)
May 01, 2018 9.127 9.137 8.955 9.022 1,541,421 -0.11(-1.15%)
Apr 30, 2018 9.175 9.233 9.108 9.127 296,112 -0.05(-0.52%)
Apr 27, 2018 9.319 9.338 9.118 9.175 313,219 -0.16(-1.74%)
Apr 26, 2018 9.328 9.391 9.309 9.338 356,277 +0.00(+0.00%)
Apr 25, 2018 9.491 9.491 9.319 9.338 431,815 -0.16(-1.71%)
Apr 24, 2018 9.376 9.549 9.355 9.501 1,600,636 +0.15(+1.64%)
Apr 23, 2018 9.520 9.520 9.319 9.348 717,865 -0.14(-1.51%)
Apr 20, 2018 9.702 9.712 9.448 9.491 460,445 -0.19(-1.98%)
Apr 19, 2018 9.635 9.769 9.587 9.683 1,134,452 +0.06(+0.60%)
Apr 18, 2018 9.606 9.649 9.587 9.625 560,260 +0.04(+0.40%)
Apr 17, 2018 9.606 9.625 9.520 9.587 437,790 -0.01(-0.10%)
Apr 16, 2018 9.472 9.616 9.434 9.597 1,540,475 +0.11(+1.11%)
Apr 13, 2018 9.558 9.558 9.434 9.491 3,310,168 -0.05(-0.50%)
Apr 12, 2018 9.415 9.582 9.396 9.539 590,306 +0.09(+0.91%)
Apr 11, 2018 9.434 9.530 9.338 9.453 1,226,918 +0.01(+0.10%)
Apr 10, 2018 9.616 9.664 9.419 9.443 371,671 -0.07(-0.70%)
Apr 09, 2018 9.520 9.606 9.434 9.510 448,411 +0.06(+0.61%)
Apr 06, 2018 9.520 9.616 9.386 9.453 1,002,915 -0.12(-1.30%)
Apr 05, 2018 9.558 9.597 9.482 9.577 2,524,249 +0.04(+0.40%)
Apr 04, 2018 9.530 9.616 9.501 9.539 2,505,782 -0.05(-0.50%)
Apr 03, 2018 9.664 9.702 9.558 9.587 2,623,302 -0.03(-0.30%)
Apr 02, 2018 9.759 9.788 9.577 9.616 1,875,666 -0.11(-1.08%)
Mar 29, 2018 9.721 9.721 9.721 0 -0.12(-1.26%)
Mar 28, 2018 9.970 9.980 9.769 9.846 954,321 -0.09(-0.87%)
Mar 27, 2018 9.836 10.05 9.750 9.932 1,239,311 +0.14(+1.47%)
Mar 26, 2018 9.817 9.874 9.587 9.788 2,780,266 +0.03(+0.29%)
Mar 23, 2018 9.884 9.932 9.740 9.759 927,961 -0.15(-1.55%)
Mar 22, 2018 9.961 10.06 9.884 9.913 1,063,493 -0.09(-0.86%)
Mar 21, 2018 9.874 10.07 9.874 9.999 825,607 +0.12(+1.26%)
Mar 20, 2018 9.788 10.07 9.788 9.874 2,232,055 +0.03(+0.29%)
Mar 19, 2018 9.750 9.884 9.692 9.846 2,073,957 +0.04(+0.39%)
Mar 16, 2018 9.788 9.913 9.558 9.807 10,337,900 +0.00(+0.00%)
Mar 15, 2018 10.03 10.09 9.683 9.807 4,266,185 -0.24(-2.38%)
Mar 14, 2018 10.10 10.29 9.985 10.05 6,391,427 +0.01(+0.10%)
Mar 13, 2018 10.09 10.29 9.826 10.04 3,029,555 -0.01(-0.10%)
Mar 12, 2018 10.11 10.26 10.03 10.05 2,216,669 +0.02(+0.19%)
Mar 09, 2018 9.874 10.16 9.826 10.03 1,552,540 +0.23(+2.35%)
Mar 08, 2018 9.750 9.874 9.712 9.798 1,163,974 +0.08(+0.79%)
Mar 07, 2018 9.769 9.443 9.721 1,158,987 +0.02(+0.20%)
Mar 06, 2018 9.692 9.769 9.568 9.702 1,335,793 -0.04(-0.39%)
Mar 05, 2018 9.271 9.826 9.271 9.740 2,653,489 +0.40(+4.31%)
Mar 02, 2018 9.376 9.568 9.252 9.338 578,265 +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.
 
 
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.