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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 20, 2024	42.61	43.20	42.08	42.38	171,953	-0.48(-1.12%)
Sep 19, 2024	43.09	43.50	42.31	42.86	50,332	+0.86(+2.05%)
Sep 18, 2024	42.19	42.99	41.20	42.00	66,658	-0.22(-0.52%)
Sep 17, 2024	42.87	43.35	42.20	42.22	42,514	+0.07(+0.17%)
Sep 16, 2024	41.72	42.45	41.70	42.15	48,898	+0.27(+0.64%)
Sep 13, 2024	40.94	42.06	40.58	41.88	69,072	+1.68(+4.18%)
Sep 12, 2024	39.97	40.30	39.78	40.20	47,399	+0.62(+1.57%)
Sep 11, 2024	39.76	39.76	38.69	39.58	59,785	-0.65(-1.62%)
Sep 10, 2024	40.28	40.62	39.30	40.23	60,815	-0.06(-0.15%)
Sep 09, 2024	40.19	40.70	39.36	40.29	108,217	-0.01(-0.02%)
Sep 06, 2024	41.83	42.02	40.16	40.30	96,890	-1.27(-3.06%)
Sep 05, 2024	41.41	42.05	40.29	41.57	64,768	-0.14(-0.34%)
Sep 04, 2024	42.04	43.16	41.50	41.71	76,641	-0.59(-1.39%)
Sep 03, 2024	45.11	45.49	42.25	42.30	89,623	-3.39(-7.42%)
Aug 30, 2024	44.40	45.81	44.40	45.69	98,021	+1.45(+3.28%)
Aug 29, 2024	44.47	44.95	44.08	44.24	63,316	+0.39(+0.89%)
Aug 28, 2024	42.30	43.88	42.30	43.85	76,570	+1.56(+3.69%)
Aug 27, 2024	41.83	42.36	41.62	42.29	44,905	+0.27(+0.64%)
Aug 26, 2024	42.79	42.86	41.83	42.02	45,605	-0.09(-0.21%)
Aug 23, 2024	40.84	42.51	40.40	42.11	66,321	+1.82(+4.52%)
Aug 22, 2024	40.26	40.47	39.76	40.29	45,607	-0.12(-0.30%)
Aug 21, 2024	40.69	40.84	40.03	40.41	43,558	+0.31(+0.77%)
Aug 20, 2024	41.47	41.47	40.05	40.10	53,601	-1.49(-3.58%)
Aug 19, 2024	41.38	41.78	41.12	41.59	43,859	+0.21(+0.51%)
Aug 16, 2024	40.34	41.85	40.34	41.38	69,513	+0.99(+2.45%)
Aug 15, 2024	39.83	40.98	39.70	40.39	102,496	+1.50(+3.86%)
Aug 14, 2024	39.22	39.33	38.73	38.89	63,056	-0.47(-1.19%)
Aug 13, 2024	38.28	39.84	38.05	39.36	75,310	+1.68(+4.46%)
Aug 12, 2024	38.12	38.61	37.63	37.68	47,951	-0.67(-1.75%)
Aug 09, 2024	38.47	38.54	37.90	38.35	55,661	-0.26(-0.67%)
Aug 08, 2024	37.75	38.89	37.75	38.61	58,660	+1.19(+3.18%)
Aug 07, 2024	39.02	39.39	36.79	37.42	117,475	-1.01(-2.63%)
Aug 06, 2024	37.98	38.63	36.40	38.43	109,212	+1.35(+3.64%)
Aug 05, 2024	37.31	37.31	34.90	37.08	168,370	-1.21(-3.16%)
Aug 02, 2024	39.35	39.35	37.98	38.29	107,260	-2.36(-5.81%)
Aug 01, 2024	43.36	43.39	40.33	40.65	92,720	-2.48(-5.75%)
Jul 31, 2024	43.46	43.57	42.87	43.13	127,692	-0.02(-0.05%)
Jul 30, 2024	43.52	44.35	43.14	43.15	280,865	+0.08(+0.19%)
Jul 29, 2024	43.67	44.03	42.95	43.07	70,770	-0.73(-1.67%)
Jul 26, 2024	44.49	44.49	43.45	43.80	131,864	+0.21(+0.48%)
Jul 25, 2024	43.32	44.82	43.30	43.59	93,599	+0.69(+1.61%)
Jul 24, 2024	44.69	45.10	42.87	42.90	93,521	-1.90(-4.24%)
Jul 23, 2024	43.94	45.38	43.53	44.80	239,344	+0.76(+1.73%)
Jul 22, 2024	43.98	44.15	43.32	44.04	194,593	+0.24(+0.55%)
Jul 19, 2024	44.23	44.87	43.79	43.80	99,264	-0.59(-1.33%)
Jul 18, 2024	44.63	46.30	44.35	44.39	60,654	-0.55(-1.22%)
Jul 17, 2024	44.44	45.70	44.44	44.94	91,877	-0.03(-0.07%)
Jul 16, 2024	43.72	45.27	43.70	44.97	100,946	+1.46(+3.36%)
Jul 15, 2024	42.47	43.67	42.45	43.51	80,331	+1.63(+3.89%)
Jul 12, 2024	42.19	42.83	41.70	41.88	78,832	-0.18(-0.43%)
Jul 11, 2024	41.06	42.56	40.62	42.06	89,005	+2.06(+5.15%)
Jul 10, 2024	38.32	40.01	38.32	40.00	76,447	+2.04(+5.37%)
Jul 09, 2024	37.62	38.41	37.50	37.96	47,753	+0.19(+0.50%)
Jul 08, 2024	38.26	38.59	37.66	37.77	57,183	-0.11(-0.29%)
Jul 05, 2024	38.07	38.29	37.54	37.88	48,127	-0.49(-1.28%)
Jul 03, 2024	37.40	38.62	37.07	38.37	34,295	+0.96(+2.57%)
Jul 02, 2024	37.56	37.85	37.36	37.41	56,220	-0.28(-0.74%)
Jul 01, 2024	37.92	38.48	37.30	37.69	68,246	-0.36(-0.95%)
Jun 28, 2024	38.87	39.19	37.79	38.05	142,693	-0.77(-1.98%)
Jun 27, 2024	38.19	38.86	37.52	38.82	33,394	+0.94(+2.48%)
Jun 26, 2024	37.38	38.22	37.33	37.88	68,061	+0.00(+0.00%)
Jun 25, 2024	38.18	38.74	37.65	37.88	38,189	-0.57(-1.48%)
Jun 24, 2024	38.49	38.93	38.30	38.45	45,586	-0.08(-0.21%)
Jun 21, 2024	38.11	38.94	37.94	38.53	118,838	+0.27(+0.71%)
Jun 20, 2024	37.43	38.42	37.18	38.26	40,149	+0.41(+1.08%)
Jun 18, 2024	37.15	38.44	37.15	37.85	79,758	+0.72(+1.94%)
Jun 17, 2024	36.44	37.19	36.32	37.13	96,117	+0.33(+0.90%)
Jun 14, 2024	36.90	37.43	36.33	36.80	74,331	-0.63(-1.68%)
Jun 13, 2024	38.43	38.43	37.28	37.43	55,441	-1.28(-3.31%)
Jun 12, 2024	39.50	39.50	38.53	38.71	75,751	+0.25(+0.65%)
Jun 11, 2024	38.47	38.76	38.03	38.46	74,354	-0.51(-1.30%)
Jun 10, 2024	38.33	39.23	37.91	38.97	82,634	+0.14(+0.36%)
Jun 07, 2024	38.50	39.54	38.29	38.83	72,935	-0.26(-0.66%)
Jun 06, 2024	39.54	39.94	38.91	39.09	55,493	-0.76(-1.90%)
Jun 05, 2024	39.71	39.91	38.80	39.85	87,318	+1.50(+3.92%)
Jun 04, 2024	40.46	40.51	38.10	38.34	128,138	-2.64(-6.43%)
Jun 03, 2024	40.50	41.10	39.37	40.98	93,973	+0.80(+1.98%)
May 31, 2024	39.31	40.27	38.94	40.18	106,264	+0.83(+2.10%)
May 30, 2024	39.19	39.97	39.00	39.36	50,473	+0.52(+1.33%)
May 29, 2024	39.48	39.56	38.65	38.84	65,903	-1.34(-3.34%)
May 28, 2024	40.36	40.41	39.76	40.18	45,895	-0.24(-0.59%)
May 24, 2024	39.65	40.74	39.39	40.42	66,428	+1.06(+2.70%)
May 23, 2024	41.43	41.52	39.03	39.36	120,481	-2.17(-5.22%)
May 22, 2024	41.97	42.25	40.92	41.53	56,046	-0.56(-1.32%)
May 21, 2024	41.94	42.11	40.95	42.08	95,575	-0.04(-0.09%)
May 20, 2024	42.59	42.63	41.36	42.12	71,912	-0.40(-0.94%)
May 17, 2024	40.88	43.08	40.88	42.52	126,156	+2.01(+4.96%)
May 16, 2024	40.87	41.12	40.40	40.51	79,418	-0.22(-0.54%)
May 15, 2024	40.82	41.00	40.24	40.73	71,259	+0.27(+0.66%)
May 14, 2024	38.96	40.87	38.87	40.46	94,623	+1.99(+5.17%)
May 13, 2024	40.52	40.52	38.42	38.47	101,325	-1.94(-4.80%)
May 10, 2024	39.88	41.59	39.88	40.41	137,922	+0.61(+1.52%)
May 09, 2024	40.01	40.45	38.72	39.81	108,831	-0.47(-1.16%)
May 08, 2024	39.93	40.43	39.51	40.27	98,087	+0.06(+0.15%)
May 07, 2024	40.94	41.68	39.95	40.21	114,035	-0.96(-2.34%)
May 06, 2024	39.92	41.40	39.92	41.18	72,135	+1.50(+3.78%)
May 03, 2024	40.57	40.57	39.32	39.68	67,710	-0.30(-0.75%)
May 02, 2024	38.70	40.29	37.89	39.98	68,451	+1.62(+4.23%)
May 01, 2024	37.90	38.78	37.86	38.35	50,538	+0.75(+1.98%)
Apr 30, 2024	38.80	38.82	37.50	37.61	57,689	-1.47(-3.77%)
Apr 29, 2024	39.06	39.86	38.83	39.08	47,833	+0.27(+0.69%)
Apr 26, 2024	38.57	39.39	38.46	38.81	64,631	+0.40(+1.04%)
Apr 25, 2024	38.38	38.69	37.84	38.41	86,285	-0.46(-1.18%)
Apr 24, 2024	37.70	38.90	37.70	38.87	85,703	+0.93(+2.46%)
Apr 23, 2024	36.85	38.20	36.85	37.94	68,465	+0.93(+2.53%)
Apr 22, 2024	36.78	37.63	36.06	37.00	85,994	+0.69(+1.89%)
Apr 19, 2024	34.95	36.47	34.95	36.32	81,107	+1.40(+4.02%)
Apr 18, 2024	35.27	35.70	34.78	34.91	64,642	-0.19(-0.54%)
Apr 17, 2024	36.22	36.44	34.80	35.10	57,811	-0.91(-2.54%)
Apr 16, 2024	35.35	36.31	34.80	36.02	143,593	+0.34(+0.95%)
Apr 15, 2024	36.85	36.95	35.46	35.68	66,279	-0.83(-2.26%)
Apr 12, 2024	36.24	37.12	36.11	36.51	126,539	+0.17(+0.47%)
Apr 11, 2024	37.62	38.23	36.01	36.34	129,024	-1.32(-3.51%)
Apr 10, 2024	38.65	38.80	37.35	37.66	150,920	-1.88(-4.75%)
Apr 09, 2024	40.50	40.97	38.82	39.54	230,548	-0.95(-2.36%)
Apr 08, 2024	40.70	41.14	39.96	40.49	180,478	-0.19(-0.46%)
Apr 05, 2024	40.73	42.06	40.68	40.68	196,568	-0.27(-0.66%)
Apr 04, 2024	42.07	42.73	40.56	40.95	113,805	-0.61(-1.46%)
Apr 03, 2024	39.59	42.47	39.59	41.56	100,055	+1.60(+4.01%)
Apr 02, 2024	39.71	40.32	39.71	39.96	82,059	-0.28(-0.69%)
Apr 01, 2024	40.67	40.75	39.68	40.23	76,485	-0.09(-0.22%)
Mar 28, 2024	39.81	40.55	40.54	40.32	65,381	+0.46(+1.15%)
Mar 27, 2024	40.27	40.46	39.56	39.87	75,697	-0.09(-0.22%)
Mar 26, 2024	39.51	40.24	39.40	39.96	68,598	+0.36(+0.90%)
Mar 25, 2024	39.23	39.87	38.78	39.60	71,449	+0.37(+0.94%)
Mar 22, 2024	40.74	40.81	39.00	39.23	68,948	-1.33(-3.29%)
Mar 21, 2024	39.72	41.12	39.72	40.56	106,559	+0.98(+2.49%)
Mar 20, 2024	37.95	39.77	37.56	39.58	80,061	+1.45(+3.81%)
Mar 19, 2024	36.80	38.31	36.80	38.13	110,632	+1.23(+3.34%)
Mar 18, 2024	37.45	37.45	36.41	36.89	90,214	-0.58(-1.54%)
Mar 15, 2024	36.42	37.89	36.20	37.47	289,784	+1.00(+2.75%)
Mar 14, 2024	36.32	36.68	36.15	36.47	238,515	-0.04(-0.11%)
Mar 13, 2024	36.31	36.55	35.60	36.51	100,480	+0.29(+0.79%)
Mar 12, 2024	35.85	36.25	35.61	36.22	81,556	+0.26(+0.71%)
Mar 11, 2024	35.39	36.42	35.38	35.96	83,809	+0.38(+1.06%)
Mar 08, 2024	35.95	36.06	35.33	35.59	78,923	-0.04(-0.11%)
Mar 07, 2024	36.73	36.82	35.47	35.63	92,303	-0.99(-2.70%)
Mar 06, 2024	37.00	37.41	36.40	36.61	78,066	-0.33(-0.88%)
Mar 05, 2024	36.53	37.95	36.53	36.94	109,514	+0.24(+0.65%)
Mar 04, 2024	37.63	37.85	36.35	36.70	104,176	-1.26(-3.31%)
Mar 01, 2024	37.47	38.23	37.20	37.96	109,530	+0.60(+1.61%)
Feb 29, 2024	38.20	38.28	37.06	37.36	101,076	-0.20(-0.53%)
Feb 28, 2024	37.38	38.05	37.10	37.55	108,911	-0.06(-0.16%)
Feb 27, 2024	39.21	40.19	37.50	37.61	180,576	-1.59(-4.06%)
Feb 26, 2024	39.93	40.30	39.19	39.20	92,249	-0.89(-2.22%)
Feb 23, 2024	39.22	40.31	39.14	40.09	115,044	+0.76(+1.94%)
Feb 22, 2024	41.65	42.81	38.47	39.33	252,515	-4.32(-9.90%)
Feb 21, 2024	44.00	44.23	43.21	43.65	108,557	-0.41(-0.92%)
Feb 20, 2024	44.00	44.72	43.78	44.06	98,001	-0.01(-0.02%)
Feb 16, 2024	44.05	44.66	43.97	44.07	77,855	-0.25(-0.56%)
Feb 15, 2024	43.86	44.54	43.78	44.32	81,106	+0.56(+1.29%)
Feb 14, 2024	43.72	44.03	43.23	43.75	82,667	+0.79(+1.84%)
Feb 13, 2024	44.55	44.55	42.52	42.96	182,334	-3.02(-6.56%)
Feb 12, 2024	45.98	46.72	45.92	45.98	135,300	+0.09(+0.19%)
Feb 09, 2024	45.08	46.06	44.74	45.89	73,619	+0.89(+1.98%)
Feb 08, 2024	45.07	45.48	44.24	45.00	113,166	-0.09(-0.20%)
Feb 07, 2024	44.20	45.45	44.20	45.09	61,686	+0.91(+2.06%)
Feb 06, 2024	43.80	44.61	43.80	44.18	71,676	+0.34(+0.77%)
Feb 05, 2024	43.66	44.30	42.96	43.84	66,988	-0.40(-0.89%)
Feb 02, 2024	43.44	44.87	43.41	44.24	70,861	+0.00(+0.00%)
Feb 01, 2024	44.36	44.60	43.27	44.24	83,602	-0.10(-0.22%)
Jan 31, 2024	46.37	46.57	44.30	44.34	90,723	-2.05(-4.41%)
Jan 30, 2024	46.70	48.16	45.31	46.38	220,035	-0.62(-1.33%)
Jan 29, 2024	46.19	47.23	45.97	47.01	195,170	+0.94(+2.04%)
Jan 26, 2024	47.27	47.27	45.38	46.07	234,674	-0.71(-1.52%)
Jan 25, 2024	45.84	47.00	45.84	46.78	182,760	+1.62(+3.59%)
Jan 24, 2024	45.32	45.38	44.64	45.16	74,679	+0.51(+1.15%)
Jan 23, 2024	45.75	45.77	44.36	44.64	65,735	-0.96(-2.10%)
Jan 22, 2024	43.69	45.67	43.69	45.60	95,214	+2.43(+5.63%)
Jan 19, 2024	42.69	43.25	41.96	43.17	70,024	+0.88(+2.08%)
Jan 18, 2024	42.23	42.35	41.47	42.29	59,824	+0.31(+0.73%)
Jan 17, 2024	41.54	42.36	41.54	41.98	71,090	+0.37(+0.88%)
Jan 16, 2024	41.38	41.94	41.06	41.62	90,429	-0.09(-0.21%)
Jan 12, 2024	41.67	41.91	40.75	41.71	74,528	+0.40(+0.96%)
Jan 11, 2024	40.94	41.52	40.41	41.31	90,271	+0.23(+0.55%)
Jan 10, 2024	41.71	41.98	40.45	41.08	143,225	-0.41(-0.98%)
Jan 09, 2024	42.43	42.43	41.46	41.49	113,024	-1.53(-3.56%)
Jan 08, 2024	42.27	43.02	42.18	43.02	97,246	+0.63(+1.49%)
Jan 05, 2024	42.64	43.35	42.19	42.39	135,939	-0.25(-0.58%)
Jan 04, 2024	43.19	43.82	42.34	42.64	119,629	-0.67(-1.55%)
Jan 03, 2024	44.39	45.03	43.16	43.31	141,788	-1.48(-3.31%)
Jan 02, 2024	45.12	45.99	44.74	44.79	142,947	-0.69(-1.52%)
Dec 29, 2023	45.59	46.02	45.34	45.48	80,842	-0.08(-0.17%)
Dec 28, 2023	46.25	46.40	45.36	45.56	66,015	-0.79(-1.71%)
Dec 27, 2023	46.38	46.66	46.18	46.35	60,198	+0.12(+0.26%)
Dec 26, 2023	44.40	46.72	44.20	46.23	83,831	+1.88(+4.24%)
Dec 22, 2023	44.30	44.57	43.74	44.36	107,588	-0.39(-0.86%)
Dec 21, 2023	45.73	45.73	44.40	44.74	107,297	-0.84(-1.84%)
Dec 20, 2023	46.03	46.36	45.51	45.58	131,752	-0.44(-0.95%)
Dec 19, 2023	45.29	46.33	45.16	46.02	248,418	+1.08(+2.40%)
Dec 18, 2023	44.39	45.34	43.76	44.94	282,059	+1.20(+2.74%)
Dec 15, 2023	45.20	45.59	43.59	43.74	426,725	-1.69(-3.72%)
Dec 14, 2023	46.94	47.29	44.99	45.43	271,789	-1.25(-2.67%)
Dec 13, 2023	46.73	47.39	45.99	46.68	628,804	+0.34(+0.74%)
Dec 12, 2023	45.28	46.83	45.15	46.34	180,385	+1.42(+3.16%)
Dec 11, 2023	43.16	44.97	43.16	44.92	123,382	+1.76(+4.08%)
Dec 08, 2023	44.25	45.67	42.71	43.16	220,635	-1.07(-2.43%)
Dec 07, 2023	43.89	45.70	43.72	44.23	192,320	+0.53(+1.22%)
Dec 06, 2023	42.82	44.48	42.55	43.70	149,761	+1.43(+3.38%)
Dec 05, 2023	41.76	42.70	41.40	42.27	94,459	+0.59(+1.42%)
Dec 04, 2023	41.72	42.74	41.37	41.68	115,557	-0.32(-0.77%)
Dec 01, 2023	39.92	42.02	39.83	42.00	141,923	+1.83(+4.56%)
Nov 30, 2023	41.03	41.04	39.61	40.17	172,355	-0.85(-2.06%)
Nov 29, 2023	40.86	41.59	39.58	41.02	98,664	+0.16(+0.39%)
Nov 28, 2023	42.61	42.61	40.75	40.86	125,892	-1.70(-4.00%)
Nov 27, 2023	41.97	42.91	41.93	42.56	105,166	+0.83(+1.98%)
Nov 24, 2023	41.65	42.01	41.08	41.74	38,745	+0.27(+0.64%)
Nov 22, 2023	41.34	42.72	40.81	41.47	92,371	+0.57(+1.40%)
Nov 21, 2023	40.78	41.33	40.41	40.90	56,208	+0.26(+0.63%)
Nov 20, 2023	39.48	40.72	39.39	40.65	68,309	+0.85(+2.13%)
Nov 17, 2023	39.85	40.41	39.46	39.80	139,848	+0.54(+1.38%)
Nov 16, 2023	39.77	40.16	39.08	39.26	81,350	-0.72(-1.80%)
Nov 15, 2023	38.77	40.45	38.42	39.98	96,888	+1.14(+2.94%)
Nov 14, 2023	36.80	38.96	36.55	38.83	105,920	+2.73(+7.55%)
Nov 13, 2023	36.76	36.76	36.00	36.11	69,837	-0.65(-1.77%)
Nov 10, 2023	37.54	37.95	36.42	36.76	135,780	-0.80(-2.12%)
Nov 09, 2023	35.95	37.83	35.44	37.55	117,228	+1.27(+3.50%)
Nov 08, 2023	32.48	37.32	32.27	36.28	259,489	+4.55(+14.33%)
Nov 07, 2023	31.47	32.21	31.41	31.74	88,298	+0.26(+0.81%)
Nov 06, 2023	32.31	32.45	31.12	31.48	57,971	-0.85(-2.62%)
Nov 03, 2023	31.93	32.47	31.46	32.33	73,139	+0.89(+2.82%)
Nov 02, 2023	30.68	31.45	30.51	31.44	79,683	+1.17(+3.87%)