Skip to main content

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

39.50 -0.91 (-2.25%)
Streaming Delayed Price Updated: 1:46 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 40.59 40.64 39.98 40.41 45,639 -0.24(-0.59%)
May 24, 2024 39.87 40.97 39.61 40.65 66,058 +1.07(+2.70%)
May 23, 2024 41.66 41.75 39.25 39.58 119,809 -2.18(-5.22%)
May 22, 2024 42.21 42.48 41.15 41.76 55,734 -0.56(-1.32%)
May 21, 2024 42.18 42.35 41.18 42.32 95,042 -0.04(-0.09%)
May 20, 2024 42.83 42.87 41.59 42.36 71,511 -0.40(-0.94%)
May 17, 2024 41.11 43.32 41.11 42.76 125,453 +2.02(+4.96%)
May 16, 2024 41.10 41.35 40.63 40.74 78,975 -0.22(-0.54%)
May 15, 2024 41.05 41.23 40.47 40.96 70,862 +0.27(+0.66%)
May 14, 2024 39.18 41.10 39.08 40.69 94,096 +2.00(+5.17%)
May 13, 2024 40.75 40.75 38.64 38.69 100,760 -1.95(-4.80%)
May 10, 2024 40.10 41.82 40.10 40.64 137,153 +0.61(+1.52%)
May 09, 2024 40.23 40.68 38.94 40.03 108,224 -0.47(-1.16%)
May 08, 2024 40.15 40.66 39.73 40.50 97,540 +0.06(+0.15%)
May 07, 2024 41.17 41.91 40.17 40.44 113,399 -0.97(-2.34%)
May 06, 2024 40.14 41.63 40.14 41.41 71,733 +1.51(+3.78%)
May 03, 2024 40.80 40.80 39.54 39.90 67,333 -0.30(-0.75%)
May 02, 2024 38.92 40.52 38.10 40.20 68,070 +1.63(+4.23%)
May 01, 2024 38.11 39.00 38.07 38.57 50,257 +0.75(+1.98%)
Apr 30, 2024 39.02 39.04 37.71 37.82 57,368 -1.48(-3.77%)
Apr 29, 2024 39.28 40.08 39.05 39.30 47,567 +0.27(+0.69%)
Apr 26, 2024 38.79 39.61 38.68 39.03 64,271 +0.40(+1.04%)
Apr 25, 2024 38.60 38.91 38.05 38.63 85,804 -0.46(-1.18%)
Apr 24, 2024 37.91 39.12 37.91 39.09 85,225 +0.94(+2.46%)
Apr 23, 2024 37.05 38.41 37.05 38.15 68,084 +0.94(+2.53%)
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%)
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.