Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • 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 )

37.13 +0.33 (+0.90%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 7.790 7.838 7.580 7.589 550,160 -0.32(-3.99%)
May 30, 2019 8.086 8.162 7.866 7.904 575,597 -0.18(-2.24%)
May 29, 2019 8.162 8.162 8.048 8.086 996,714 -0.10(-1.17%)
May 28, 2019 8.258 8.324 8.172 8.181 746,304 -0.09(-1.04%)
May 24, 2019 8.200 8.286 8.191 8.267 584,100 +0.11(+1.41%)
May 23, 2019 8.315 8.324 8.133 8.153 814,285 -0.26(-3.06%)
May 22, 2019 8.420 8.467 8.400 8.410 390,810 -0.06(-0.68%)
May 21, 2019 8.362 8.472 8.362 8.467 599,314 +0.13(+1.60%)
May 20, 2019 8.277 8.391 8.257 8.334 560,629 +0.06(+0.69%)
May 17, 2019 8.324 8.410 8.257 8.277 843,406 -0.14(-1.70%)
May 16, 2019 8.200 8.543 8.200 8.420 927,804 +0.26(+3.15%)
May 15, 2019 8.057 8.200 8.048 8.162 1,038,896 +0.02(+0.23%)
May 14, 2019 8.029 8.229 8.029 8.143 1,020,451 +0.10(+1.18%)
May 13, 2019 8.000 8.081 7.924 8.048 765,523 -0.09(-1.06%)
May 10, 2019 8.143 8.200 8.076 8.133 1,561,276 -0.07(-0.81%)
May 09, 2019 8.305 8.324 8.048 8.200 1,323,004 -0.13(-1.60%)
May 08, 2019 8.210 8.515 8.057 8.334 1,683,668 +0.33(+4.17%)
May 07, 2019 8.105 8.200 7.962 8.000 581,070 -0.20(-2.44%)
May 06, 2019 7.933 8.219 7.905 8.200 516,409 +0.10(+1.18%)
May 03, 2019 8.038 8.181 8.010 8.105 1,244,448 +0.10(+1.31%)
May 02, 2019 8.029 8.105 7.943 8.000 431,225 -0.02(-0.24%)
May 01, 2019 8.124 8.153 8.010 8.019 653,312 -0.11(-1.41%)
Apr 30, 2019 8.133 8.172 8.029 8.133 800,965 +0.00(+0.00%)
Apr 29, 2019 8.076 8.200 8.076 8.133 1,332,207 +0.06(+0.71%)
Apr 26, 2019 7.990 8.114 7.971 8.076 331,195 +0.05(+0.59%)
Apr 25, 2019 8.076 8.114 8.000 8.029 332,117 -0.10(-1.17%)
Apr 24, 2019 8.124 8.162 8.048 8.124 862,072 +0.00(+0.00%)
Apr 23, 2019 8.105 8.248 8.057 8.124 706,360 +0.02(+0.24%)
Apr 22, 2019 8.038 8.124 8.014 8.105 535,368 +0.04(+0.47%)
Apr 18, 2019 7.990 8.086 7.990 8.067 506,966 +0.06(+0.71%)
Apr 17, 2019 8.133 8.172 8.010 8.010 746,827 -0.10(-1.18%)
Apr 16, 2019 8.095 8.172 8.076 8.105 697,655 +0.06(+0.71%)
Apr 15, 2019 8.029 8.067 7.981 8.048 599,973 +0.04(+0.48%)
Apr 12, 2019 8.010 8.114 7.962 8.010 754,576 +0.09(+1.08%)
Apr 11, 2019 7.933 8.048 7.905 7.924 844,793 +0.00(+0.00%)
Apr 10, 2019 7.790 7.924 7.766 7.924 775,793 +0.15(+1.96%)
Apr 09, 2019 7.866 7.866 7.743 7.771 640,877 -0.10(-1.33%)
Apr 08, 2019 7.819 7.895 7.752 7.876 556,566 +0.02(+0.24%)
Apr 05, 2019 7.781 7.866 7.666 7.857 850,747 +0.05(+0.61%)
Apr 04, 2019 7.762 7.886 7.733 7.809 734,602 +0.05(+0.61%)
Apr 03, 2019 7.628 8.024 7.561 7.762 2,044,430 +0.16(+2.13%)
Apr 02, 2019 7.600 7.628 7.523 7.600 1,534,218 -0.01(-0.13%)
Apr 01, 2019 7.504 7.704 7.504 7.609 1,271,560 +0.10(+1.40%)
Mar 29, 2019 7.561 7.580 7.476 7.504 1,017,918 +0.00(+0.00%)
Mar 28, 2019 7.514 7.600 7.466 7.504 653,614 +0.00(+0.00%)
Mar 27, 2019 7.590 7.638 7.390 7.504 1,397,127 -0.10(-1.38%)
Mar 26, 2019 7.714 7.819 7.509 7.609 1,300,013 -0.07(-0.87%)
Mar 25, 2019 7.619 7.733 7.542 7.676 1,567,204 +0.06(+0.75%)
Mar 22, 2019 8.010 8.072 7.609 7.619 1,248,853 -0.49(-6.00%)
Mar 21, 2019 8.067 8.267 8.019 8.105 1,170,780 +0.00(+0.00%)
Mar 20, 2019 8.172 8.248 8.105 8.105 929,563 -0.07(-0.82%)
Mar 19, 2019 8.248 8.334 8.172 8.172 1,235,642 -0.07(-0.81%)
Mar 18, 2019 8.257 8.386 8.219 8.238 1,185,857 +0.00(+0.00%)
Mar 15, 2019 8.153 8.305 8.114 8.238 2,733,361 +0.07(+0.82%)
Mar 14, 2019 8.172 8.195 8.000 8.172 5,586,050 +0.10(+1.18%)
Mar 13, 2019 8.057 8.105 7.981 8.076 1,518,957 +0.07(+0.83%)
Mar 12, 2019 8.019 8.057 7.972 8.010 922,364 +0.00(+0.00%)
Mar 11, 2019 7.981 8.143 7.953 8.010 1,793,989 +0.07(+0.84%)
Mar 08, 2019 7.972 8.038 7.934 7.943 888,699 -0.07(-0.83%)
Mar 07, 2019 8.019 8.086 7.905 8.010 724,099 -0.03(-0.36%)
Mar 06, 2019 8.200 8.267 8.029 8.038 924,256 -0.09(-1.06%)
Mar 05, 2019 8.095 8.199 8.057 8.124 1,459,974 +0.03(+0.35%)
Mar 04, 2019 8.238 8.267 7.962 8.095 962,766 -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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.