Fidelity & Guaranty Life Common Stock Historical Stock Prices

FGL 
$26.4
*  
0.05
0.19%
Get FGL Alerts
*Delayed - data as of Feb. 21, 2017 11:40 ET  -  Find a broker to begin trading FGL now
Exchange:NYSE
Industry: Finance
Community Rating:
View:    FGL Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-NOV-2016 TO 17-FEB-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:40 26.40 26.45 26.30 26.40 13,036
02/17/2017 26.5 26.5 26.25 26.35 84,138
02/16/2017 26.35 26.6 26.25 26.5 157,745
02/15/2017 26.35 26.5 26.15 26.45 204,501
02/14/2017 26.4 26.5 26.3 26.4 230,389
02/13/2017 26.65 26.65 26.2 26.3 744,628
02/10/2017 26.7 26.85 26.65 26.7 546,152
02/09/2017 27 27 26.5 26.8 1,807,925
02/08/2017 26.15 26.35 26 26.2 421,327
02/07/2017 26 26.4 25.85 26.3 1,029,279
02/06/2017 24.2 27.1 24.2 25.85 1,438,118
02/03/2017 23.85 24.1 23.8 24.05 111,510
02/02/2017 23.7 23.9 23.5 23.75 80,141
02/01/2017 23.95 24.1 23.5 23.65 138,987
01/31/2017 23.9 24 23.45 23.95 166,720
01/30/2017 23.95 24.025 23.6 23.9 144,202
01/27/2017 24.15 24.15 24 24.15 82,630
01/26/2017 24.45 24.45 23.95 24.15 126,986
01/25/2017 24.3 24.45 24.2 24.4 162,521
01/24/2017 24.25 24.5 24.05 24.15 115,576
01/23/2017 24.5 24.55 24.15 24.2 141,551
01/20/2017 24.2 24.55 24.2 24.45 129,196
01/19/2017 24.2 24.5 24.05 24.2 176,814
01/18/2017 24.2 24.2 24.05 24.2 113,573
01/17/2017 24.7 24.75 24.05 24.15 135,018
01/13/2017 23.95 24.1 23.85 24 67,390
01/12/2017 23.9 24 23.85 23.85 31,449
01/11/2017 23.85 24 23.75 24 97,427
01/10/2017 24 24 23.7 24 84,762
01/09/2017 24.05 24.05 23.8 23.8 37,225
01/06/2017 23.95 24.05 23.9 24 49,546
01/05/2017 24.15 24.2 23.8 23.9 415,998
01/04/2017 23.9 24.15 23.8455 24.15 363,694
01/03/2017 23.9 23.9 23.6 23.8 140,977
12/30/2016 23.75 24.05 23.6 23.7 176,757
12/29/2016 23.75 23.9 23.65 23.8 84,809
12/28/2016 24.05 24.05 23.7 23.8 108,899
12/27/2016 23.75 23.95 23.7 23.8 53,431
12/23/2016 23.75 24 23.6 23.8 95,066
12/22/2016 24 24.05 23.55 23.65 127,046
12/21/2016 23.8 24.1 23.8 24.05 149,430
12/20/2016 24.1 24.1 23.8 23.9 189,066
12/19/2016 23.85 24 23.6 23.85 103,165
12/16/2016 23.45 24 23.4 23.85 389,158
12/15/2016 23.55 23.65 23.2 23.35 148,593
12/14/2016 23.95 23.95 23.45 23.5 111,561
12/13/2016 24 24.025 23.8 23.9 114,030
12/12/2016 24.05 24.1 23.7 24 254,926
12/09/2016 23.95 24.05 23.6 24 552,985
12/08/2016 23.65 24.05 23.6 23.9 281,534
12/07/2016 23.8 23.8 23.55 23.75 102,114
12/06/2016 23.85 23.9 23.65 23.75 157,304
12/05/2016 23.6 24 23.45 23.95 149,108
12/02/2016 23.35 23.475 23.2 23.45 160,680
12/01/2016 23.6 24.25 23.2 23.35 467,336
11/30/2016 23.6 23.75 23.55 23.6 110,756
11/29/2016 23.75 23.9 23.6 23.6 111,424
11/28/2016 23.75 23.85 23.55 23.65 108,454
11/25/2016 23.85 23.85 23.6 23.65 40,768
11/23/2016 23.75 23.975 23.625 23.95 74,420
11/22/2016 23.5 23.85 23.45 23.7 109,463
11/21/2016 23.4 23.525 23.25 23.5 117,432
11/18/2016 23.9 24.05 23.3 23.45 321,006
11/17/2016 22.85 24 22.85 24 210,013
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?