Skip to main content

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

40.55 +0.46 (+1.15%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 44.60 44.85 43.51 44.49 83,135 -0.10(-0.22%)
Jan 31, 2024 46.63 46.83 44.55 44.59 90,217 -2.06(-4.41%)
Jan 30, 2024 46.96 48.43 45.56 46.64 218,807 -0.63(-1.33%)
Jan 29, 2024 46.44 47.50 46.23 47.27 194,081 +0.94(+2.04%)
Jan 26, 2024 47.54 47.54 45.64 46.33 233,365 -0.72(-1.52%)
Jan 25, 2024 46.10 47.26 46.10 47.04 181,740 +1.63(+3.59%)
Jan 24, 2024 45.57 45.64 44.89 45.41 74,262 +0.52(+1.15%)
Jan 23, 2024 46.01 46.03 44.60 44.89 65,368 -0.96(-2.10%)
Jan 22, 2024 43.94 45.93 43.94 45.86 94,683 +2.45(+5.63%)
Jan 19, 2024 42.92 43.49 42.19 43.41 69,634 +0.89(+2.08%)
Jan 18, 2024 42.47 42.59 41.70 42.53 59,490 +0.31(+0.73%)
Jan 17, 2024 41.77 42.60 41.77 42.22 70,694 +0.37(+0.88%)
Jan 16, 2024 41.61 42.18 41.29 41.85 89,924 -0.09(-0.21%)
Jan 12, 2024 41.90 42.15 40.98 41.94 74,112 +0.40(+0.96%)
Jan 11, 2024 41.17 41.75 40.64 41.54 89,767 +0.23(+0.55%)
Jan 10, 2024 41.94 42.22 40.68 41.31 142,426 -0.41(-0.98%)
Jan 09, 2024 42.67 42.67 41.69 41.72 112,394 -1.54(-3.56%)
Jan 08, 2024 42.51 43.26 42.42 43.26 96,704 +0.64(+1.49%)
Jan 05, 2024 42.87 43.59 42.43 42.63 135,180 -0.25(-0.58%)
Jan 04, 2024 43.43 44.06 42.58 42.87 118,961 -0.68(-1.55%)
Jan 03, 2024 44.63 45.28 43.40 43.55 140,996 -1.49(-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.