Skip to main content

F&G Annuities & Life, Inc. Common Stock (NY:FG)

31.98 -0.16 (-0.50%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 32.18 32.42 31.89 31.98 144,471 -0.16(-0.50%)
Jun 27, 2025 32.35 32.86 32.03 32.14 577,140 -0.14(-0.43%)
Jun 26, 2025 31.80 32.33 31.80 32.28 225,382 +0.73(+2.31%)
Jun 25, 2025 32.01 32.03 31.41 31.55 118,004 -0.49(-1.53%)
Jun 24, 2025 32.24 32.70 32.02 32.04 119,198 -0.03(-0.09%)
Jun 23, 2025 31.45 32.07 31.16 32.07 147,834 +0.44(+1.39%)
Jun 20, 2025 31.88 32.02 31.56 31.63 160,663 +0.02(+0.06%)
Jun 18, 2025 30.96 31.83 30.96 31.61 191,172 +0.63(+2.03%)
Jun 17, 2025 31.16 31.47 30.95 30.98 211,627 -0.54(-1.71%)
Jun 16, 2025 31.69 32.08 31.49 31.52 115,725 +0.26(+0.83%)
Jun 13, 2025 32.01 32.25 31.17 31.26 191,700 -1.37(-4.20%)
Jun 12, 2025 32.04 32.63 31.81 32.63 131,790 +0.26(+0.80%)
Jun 11, 2025 31.88 32.55 31.88 32.37 213,985 +0.45(+1.40%)
Jun 10, 2025 32.43 32.57 31.75 31.93 143,489 -0.57(-1.74%)
Jun 09, 2025 33.22 33.22 32.45 32.49 174,992 -0.52(-1.56%)
Jun 06, 2025 33.33 33.38 32.79 33.01 178,687 +0.28(+0.85%)
Jun 05, 2025 32.25 32.92 32.13 32.73 229,105 +0.56(+1.73%)
Jun 04, 2025 32.44 32.44 32.05 32.17 162,771 -0.17(-0.52%)
Jun 03, 2025 32.08 32.39 31.75 32.34 226,931 +0.26(+0.80%)
Jun 02, 2025 31.51 32.10 31.41 32.08 194,150 +0.35(+1.10%)
May 30, 2025 31.47 32.01 31.12 31.74 218,597 +0.20(+0.63%)
May 29, 2025 31.44 31.60 31.06 31.54 168,377 +0.40(+1.28%)
May 28, 2025 31.92 32.14 31.13 31.14 186,881 -0.84(-2.64%)
May 27, 2025 31.36 32.05 31.28 31.98 154,750 +0.96(+3.10%)
May 23, 2025 31.01 31.34 30.78 31.02 162,056 -0.48(-1.51%)
May 22, 2025 31.66 31.92 31.35 31.50 285,785 -0.26(-0.81%)
May 21, 2025 31.88 32.48 31.72 31.76 307,287 -0.37(-1.14%)
May 20, 2025 32.33 32.79 32.02 32.12 299,184 -0.04(-0.12%)
May 19, 2025 31.45 32.22 31.33 32.16 161,355 +0.38(+1.19%)
May 16, 2025 31.13 32.01 31.04 31.79 226,543 +0.96(+3.12%)
May 15, 2025 30.53 31.02 30.30 30.82 229,036 +0.25(+0.81%)
May 14, 2025 31.00 31.03 30.51 30.57 266,315 -0.38(-1.22%)
May 13, 2025 31.26 31.58 30.83 30.95 264,289 -0.26(-0.83%)
May 12, 2025 31.24 31.63 30.83 31.21 371,659 +1.25(+4.18%)
May 09, 2025 30.76 31.12 29.89 29.96 413,808 -0.55(-1.79%)
May 08, 2025 33.66 34.26 30.48 30.51 669,397 -5.16(-14.48%)
May 07, 2025 35.84 35.84 35.09 35.67 258,179 +0.32(+0.90%)
May 06, 2025 35.21 35.64 34.84 35.35 188,756 -0.02(-0.06%)
May 05, 2025 35.15 35.77 34.94 35.37 171,612 -0.27(-0.75%)
May 02, 2025 35.68 36.03 35.39 35.64 162,449 +0.66(+1.87%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.