Skip to main content

F&G Annuities & Life Inc (NY: FG )

37.88 +0.67 (+1.80%)
Streaming Delayed Price Updated: 10:29 AM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2024 36.99 37.84 36.26 37.21 85,515 +0.69(+1.89%)
Apr 19, 2024 35.15 36.67 35.15 36.52 80,655 +1.41(+4.02%)
Apr 18, 2024 35.47 35.90 34.98 35.11 64,282 -0.19(-0.54%)
Apr 17, 2024 36.42 36.64 35.00 35.30 57,489 -0.92(-2.54%)
Apr 16, 2024 35.55 36.51 35.00 36.22 142,792 +0.34(+0.95%)
Apr 15, 2024 37.06 37.16 35.66 35.88 65,910 -0.83(-2.26%)
Apr 12, 2024 36.44 37.33 36.31 36.71 125,834 +0.17(+0.47%)
Apr 11, 2024 37.83 38.44 36.21 36.54 128,305 -1.33(-3.51%)
Apr 10, 2024 38.87 39.02 37.56 37.87 150,078 -1.89(-4.75%)
Apr 09, 2024 40.73 41.20 39.04 39.76 229,262 -0.96(-2.36%)
Apr 08, 2024 40.93 41.38 40.18 40.72 179,472 -0.19(-0.46%)
Apr 05, 2024 40.96 42.30 40.91 40.91 195,472 -0.27(-0.66%)
Apr 04, 2024 42.31 42.97 40.79 41.18 113,171 -0.61(-1.46%)
Apr 03, 2024 39.81 42.71 39.81 41.79 99,497 +1.61(+4.01%)
Apr 02, 2024 39.93 40.55 39.93 40.18 81,602 -0.28(-0.69%)
Apr 01, 2024 40.90 40.98 39.90 40.46 76,059 -0.09(-0.22%)
Mar 28, 2024 40.03 40.78 40.77 40.55 65,017 +0.46(+1.15%)
Mar 27, 2024 40.50 40.69 39.78 40.09 75,275 -0.09(-0.22%)
Mar 26, 2024 39.73 40.47 39.62 40.18 68,216 +0.36(+0.90%)
Mar 25, 2024 39.45 40.09 39.00 39.82 71,051 +0.37(+0.94%)
Mar 22, 2024 40.97 41.04 39.22 39.45 68,564 -1.34(-3.29%)
Mar 21, 2024 39.94 41.35 39.94 40.79 105,965 +0.99(+2.49%)
Mar 20, 2024 38.16 39.99 37.77 39.80 79,615 +1.46(+3.81%)
Mar 19, 2024 37.01 38.52 37.01 38.34 110,015 +1.24(+3.34%)
Mar 18, 2024 37.66 37.66 36.61 37.10 89,711 -0.58(-1.54%)
Mar 15, 2024 36.62 38.10 36.40 37.68 288,168 +1.01(+2.75%)
Mar 14, 2024 36.52 36.89 36.35 36.67 237,185 -0.04(-0.11%)
Mar 13, 2024 36.51 36.75 35.80 36.71 99,920 +0.29(+0.79%)
Mar 12, 2024 36.05 36.45 35.81 36.42 81,101 +0.26(+0.71%)
Mar 11, 2024 35.59 36.62 35.58 36.16 83,342 +0.38(+1.06%)
Mar 08, 2024 36.15 36.26 35.53 35.79 78,483 -0.04(-0.11%)
Mar 07, 2024 36.94 37.03 35.67 35.83 91,788 -0.99(-2.70%)
Mar 06, 2024 37.21 37.61 36.60 36.82 77,630 -0.33(-0.88%)
Mar 05, 2024 36.74 38.16 36.74 37.15 108,903 +0.24(+0.65%)
Mar 04, 2024 37.84 38.06 36.55 36.91 103,595 -1.26(-3.31%)
Mar 01, 2024 37.68 38.45 37.41 38.17 108,919 +0.61(+1.61%)
Feb 29, 2024 38.41 38.49 37.27 37.57 100,512 -0.20(-0.53%)
Feb 28, 2024 37.59 38.26 37.31 37.76 108,304 -0.06(-0.16%)
Feb 27, 2024 39.43 40.42 37.71 37.82 179,569 -1.60(-4.06%)
Feb 26, 2024 40.15 40.53 39.41 39.42 91,734 -0.89(-2.22%)
Feb 23, 2024 39.44 40.54 39.35 40.32 114,402 +0.77(+1.94%)
Feb 22, 2024 41.88 43.05 38.68 39.55 251,106 -4.35(-9.90%)
Feb 21, 2024 44.25 44.48 43.45 43.90 107,952 -0.41(-0.92%)
Feb 20, 2024 44.25 44.97 44.03 44.31 97,454 -0.01(-0.02%)
Feb 16, 2024 44.30 44.91 44.21 44.32 77,421 -0.25(-0.56%)
Feb 15, 2024 44.11 44.79 44.03 44.57 80,653 +0.57(+1.29%)
Feb 14, 2024 43.97 44.28 43.47 44.00 82,206 +0.80(+1.84%)
Feb 13, 2024 44.80 44.80 42.76 43.20 181,317 -3.03(-6.56%)
Feb 12, 2024 46.24 46.98 46.18 46.24 134,545 +0.09(+0.19%)
Feb 09, 2024 45.33 46.32 44.99 46.15 73,208 +0.89(+1.98%)
Feb 08, 2024 45.32 45.74 44.49 45.25 112,535 -0.09(-0.20%)
Feb 07, 2024 44.45 45.71 44.45 45.34 61,341 +0.91(+2.06%)
Feb 06, 2024 44.05 44.86 44.05 44.43 71,276 +0.34(+0.77%)
Feb 05, 2024 43.91 44.55 43.20 44.09 66,614 -0.40(-0.89%)
Feb 02, 2024 43.68 45.12 43.65 44.49 70,465 +0.00(+0.00%)
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.