Skip to main content

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

41.88 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.