Skip to main content

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

36.80 -0.63 (-1.68%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

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