Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 )

42.36 -0.40 (-0.94%)
Official Closing Price Updated: 4:10 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, 2019 7.833 7.881 7.622 7.632 547,090 -0.32(-3.99%)
May 30, 2019 8.131 8.208 7.910 7.949 572,385 -0.18(-2.24%)
May 29, 2019 8.208 8.208 8.093 8.131 991,154 -0.10(-1.17%)
May 28, 2019 8.304 8.371 8.217 8.227 742,140 -0.09(-1.04%)
May 24, 2019 8.246 8.333 8.237 8.313 580,841 +0.12(+1.41%)
May 23, 2019 8.361 8.371 8.179 8.198 809,742 -0.26(-3.06%)
May 22, 2019 8.467 8.515 8.448 8.457 388,629 -0.06(-0.68%)
May 21, 2019 8.409 8.520 8.409 8.515 595,970 +0.13(+1.60%)
May 20, 2019 8.323 8.438 8.304 8.380 557,501 +0.06(+0.69%)
May 17, 2019 8.371 8.457 8.304 8.323 838,700 -0.14(-1.70%)
May 16, 2019 8.246 8.591 8.246 8.467 922,628 +0.26(+3.15%)
May 15, 2019 8.102 8.246 8.093 8.208 1,033,100 +0.02(+0.23%)
May 14, 2019 8.074 8.275 8.074 8.189 1,014,757 +0.10(+1.18%)
May 13, 2019 8.045 8.126 7.968 8.093 761,252 -0.09(-1.06%)
May 10, 2019 8.189 8.246 8.122 8.179 1,552,566 -0.07(-0.81%)
May 09, 2019 8.352 8.371 8.093 8.246 1,315,623 -0.13(-1.60%)
May 08, 2019 8.256 8.563 8.102 8.380 1,674,274 +0.34(+4.17%)
May 07, 2019 8.150 8.246 8.007 8.045 577,828 -0.20(-2.44%)
May 06, 2019 7.978 8.265 7.949 8.246 513,528 +0.10(+1.18%)
May 03, 2019 8.083 8.227 8.054 8.150 1,237,505 +0.11(+1.31%)
May 02, 2019 8.074 8.150 7.987 8.045 428,819 -0.02(-0.24%)
May 01, 2019 8.170 8.198 8.054 8.064 649,667 -0.12(-1.41%)
Apr 30, 2019 8.179 8.217 8.074 8.179 796,496 +0.00(+0.00%)
Apr 29, 2019 8.122 8.246 8.122 8.179 1,324,774 +0.06(+0.71%)
Apr 26, 2019 8.035 8.160 8.016 8.122 329,348 +0.05(+0.59%)
Apr 25, 2019 8.122 8.160 8.045 8.074 330,264 -0.10(-1.17%)
Apr 24, 2019 8.170 8.208 8.093 8.170 857,263 +0.00(+0.00%)
Apr 23, 2019 8.150 8.294 8.102 8.170 702,419 +0.02(+0.24%)
Apr 22, 2019 8.083 8.170 8.059 8.150 532,381 +0.04(+0.47%)
Apr 18, 2019 8.035 8.131 8.035 8.112 504,138 +0.06(+0.71%)
Apr 17, 2019 8.179 8.217 8.054 8.054 742,660 -0.10(-1.18%)
Apr 16, 2019 8.141 8.217 8.122 8.150 693,763 +0.06(+0.71%)
Apr 15, 2019 8.074 8.112 8.026 8.093 596,625 +0.04(+0.48%)
Apr 12, 2019 8.054 8.160 8.007 8.054 750,366 +0.09(+1.08%)
Apr 11, 2019 7.978 8.093 7.949 7.968 840,080 +0.00(+0.00%)
Apr 10, 2019 7.834 7.968 7.810 7.968 771,464 +0.15(+1.96%)
Apr 09, 2019 7.911 7.911 7.786 7.815 637,301 -0.11(-1.33%)
Apr 08, 2019 7.863 7.939 7.796 7.920 553,461 +0.02(+0.24%)
Apr 05, 2019 7.824 7.911 7.709 7.901 846,000 +0.05(+0.61%)
Apr 04, 2019 7.805 7.930 7.776 7.853 730,503 +0.05(+0.61%)
Apr 03, 2019 7.671 8.069 7.604 7.805 2,033,024 +0.16(+2.13%)
Apr 02, 2019 7.642 7.671 7.565 7.642 1,525,659 -0.01(-0.13%)
Apr 01, 2019 7.546 7.748 7.546 7.652 1,264,465 +0.11(+1.40%)
Mar 29, 2019 7.604 7.623 7.518 7.546 1,012,239 +0.00(+0.00%)
Mar 28, 2019 7.556 7.642 7.508 7.546 649,967 +0.00(+0.00%)
Mar 27, 2019 7.633 7.681 7.431 7.546 1,389,332 -0.11(-1.38%)
Mar 26, 2019 7.757 7.863 7.551 7.652 1,292,760 -0.07(-0.87%)
Mar 25, 2019 7.661 7.776 7.585 7.719 1,558,460 +0.06(+0.75%)
Mar 22, 2019 8.054 8.117 7.652 7.661 1,241,886 -0.49(-6.00%)
Mar 21, 2019 8.112 8.313 8.064 8.150 1,164,248 +0.00(+0.00%)
Mar 20, 2019 8.217 8.294 8.150 8.150 924,377 -0.07(-0.82%)
Mar 19, 2019 8.294 8.380 8.217 8.217 1,228,748 -0.07(-0.81%)
Mar 18, 2019 8.304 8.433 8.265 8.285 1,179,241 +0.00(+0.00%)
Mar 15, 2019 8.198 8.352 8.160 8.285 2,718,111 +0.07(+0.82%)
Mar 14, 2019 8.217 8.241 8.045 8.217 5,554,884 +0.10(+1.18%)
Mar 13, 2019 8.103 8.150 8.026 8.122 1,510,482 +0.07(+0.83%)
Mar 12, 2019 8.064 8.103 8.016 8.055 917,218 +0.00(+0.00%)
Mar 11, 2019 8.026 8.189 7.997 8.055 1,783,980 +0.07(+0.84%)
Mar 08, 2019 8.016 8.083 7.978 7.988 883,741 -0.07(-0.83%)
Mar 07, 2019 8.064 8.131 7.949 8.055 720,059 -0.03(-0.36%)
Mar 06, 2019 8.246 8.313 8.074 8.083 919,100 -0.09(-1.06%)
Mar 05, 2019 8.141 8.245 8.103 8.170 1,451,828 +0.03(+0.35%)
Mar 04, 2019 8.285 8.313 8.007 8.141 957,395 -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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.