Quantcast

FGL Holdings Ordinary Share Historical Stock Prices

FG 
$8.57
*  
0.07
0.81%
Get FG Alerts
*Delayed - data as of Mar. 19, 2019  -  Find a broker to begin trading FG now
Exchange:NYSE
Industry: Finance
Community Rating:
View:    FG Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 19-DEC-2018 TO 19-MAR-2019

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.
16:00 8.67 8.74 8.57 8.57 1,178,203
03/19/2019 8.65 8.74 8.57 8.57 1,178,203
03/18/2019 8.66 8.795 8.62 8.64 1,130,732
03/15/2019 8.55 8.71 8.51 8.64 2,606,376
03/14/2019 8.58 8.605 8.4 8.58 5,316,825
03/13/2019 8.46 8.51 8.38 8.48 1,446,660
03/12/2019 8.42 8.46 8.37 8.41 878,463
03/11/2019 8.38 8.55 8.35 8.41 1,708,601
03/08/2019 8.37 8.44 8.33 8.34 846,419
03/07/2019 8.42 8.49 8.3 8.41 689,635
03/06/2019 8.61 8.68 8.43 8.44 880,265
03/05/2019 8.5 8.6089 8.46 8.53 1,390,484
03/04/2019 8.65 8.68 8.36 8.5 916,942
03/01/2019 8.41 8.59 8.38 8.52 562,571
02/28/2019 8.37 8.62 8.23 8.3 1,084,194
02/27/2019 8.15 8.21 8.09 8.15 498,699
02/26/2019 8.16 8.315 8.15 8.16 396,372
02/25/2019 8.26 8.33 8.19 8.21 775,101
02/22/2019 8.19 8.23 8.115 8.19 468,700
02/21/2019 8.27 8.31 8.1 8.15 307,217
02/20/2019 8.05 8.27 8.05 8.26 515,026
02/19/2019 7.91 8.12 7.9 8.09 398,039
02/15/2019 7.94 8.035 7.92 7.97 703,814
02/14/2019 7.87 7.94 7.74 7.92 680,554
02/13/2019 7.87 7.93 7.84 7.9 438,180
02/12/2019 7.76 7.87 7.71 7.87 388,033
02/11/2019 7.61 7.73 7.57 7.69 409,088
02/08/2019 7.5 7.62 7.47 7.57 570,269
02/07/2019 7.7 7.74 7.53 7.58 460,961
02/06/2019 7.71 7.76 7.68 7.74 453,453
02/05/2019 7.8 7.84 7.69 7.73 653,502
02/04/2019 7.76 7.82 7.735 7.8 663,551
02/01/2019 7.94 7.98 7.74 7.79 769,475
01/31/2019 7.86 7.93 7.85 7.91 677,301
01/30/2019 7.75 7.9199 7.615 7.88 582,043
01/29/2019 7.74 7.79 7.65 7.74 439,304
01/28/2019 7.69 7.825 7.66 7.72 557,434
01/25/2019 7.77 7.85 7.73 7.78 464,669
01/24/2019 7.6 7.809 7.58 7.73 742,631
01/23/2019 7.68 7.74 7.49 7.59 762,003
01/22/2019 7.78 7.82 7.65 7.66 1,013,607
01/18/2019 7.83 7.9 7.78 7.8 420,307
01/17/2019 7.7 7.85 7.68 7.83 295,503
01/16/2019 7.58 7.81 7.5 7.71 870,525
01/15/2019 7.53 7.63 7.45 7.54 545,264
01/14/2019 7.5 7.6 7.47 7.52 556,231
01/11/2019 7.52 7.61 7.485 7.57 574,165
01/10/2019 7.41 7.6 7.35 7.59 1,332,644
01/09/2019 7.15 7.41 7.15 7.41 1,187,970
01/08/2019 7.28 7.35 7.06 7.1 1,108,988
01/07/2019 7.04 7.27 6.94 7.23 1,319,019
01/04/2019 6.98 7.12 6.9 7.09 1,983,815
01/03/2019 6.8 7.13 6.8 6.85 3,059,714
01/02/2019 6.63 6.9 6.57 6.82 3,188,009
12/31/2018 6.7 6.82 6.59 6.66 1,043,481
12/28/2018 6.56 6.86 6.56 6.68 2,017,277
12/27/2018 6.11 6.57 6.11 6.56 1,144,213
12/26/2018 6.09 6.24 5.93 6.23 1,985,559
12/24/2018 6.17 6.25 6.07 6.09 1,238,502
12/21/2018 6.44 6.46 6.205 6.24 2,509,730
12/20/2018 6.44 6.61 6.35 6.45 1,441,448
12/19/2018 6.66 6.7 6.35 6.38 1,552,062
*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?

Smart Portfolio