Skip to main content

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

44.74 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 11, 2024 44.95 45.31 44.47 44.74 85,020 +0.27(+0.61%)
Dec 10, 2024 45.06 45.32 44.08 44.47 47,332 -0.46(-1.02%)
Dec 09, 2024 47.20 47.82 44.87 44.93 64,213 -1.82(-3.89%)
Dec 06, 2024 46.88 47.37 46.18 46.75 43,687 +0.06(+0.13%)
Dec 05, 2024 46.72 46.82 46.02 46.69 42,658 -0.04(-0.09%)
Dec 04, 2024 47.27 47.27 45.86 46.73 45,727 -0.21(-0.45%)
Dec 03, 2024 48.73 49.41 46.56 46.94 50,298 -1.82(-3.73%)
Dec 02, 2024 48.54 48.92 47.76 48.76 81,627 +0.43(+0.89%)
Nov 29, 2024 48.74 49.00 47.99 48.33 24,561 -0.19(-0.39%)
Nov 27, 2024 48.10 49.94 47.97 48.52 66,352 +0.70(+1.46%)
Nov 26, 2024 47.90 47.95 47.07 47.82 55,715 -0.61(-1.26%)
Nov 25, 2024 48.72 50.75 48.41 48.43 82,143 +0.13(+0.27%)
Nov 22, 2024 47.59 49.00 47.10 48.30 56,729 +1.20(+2.55%)
Nov 21, 2024 45.85 47.32 45.85 47.10 55,100 +1.69(+3.72%)
Nov 20, 2024 45.31 45.42 44.56 45.41 47,121 -0.21(-0.46%)
Nov 19, 2024 44.85 45.66 44.78 45.62 46,895 +0.27(+0.60%)
Nov 18, 2024 45.50 46.46 45.04 45.35 41,807 -0.09(-0.20%)
Nov 15, 2024 45.97 46.60 44.47 45.44 69,726 -0.03(-0.07%)
Nov 14, 2024 45.79 46.05 45.14 45.47 40,150 -0.30(-0.66%)
Nov 13, 2024 46.48 47.41 45.77 45.77 46,653 -0.46(-1.00%)
Nov 12, 2024 46.63 47.50 45.50 46.23 100,579 -0.97(-2.06%)
Nov 11, 2024 46.44 47.85 46.14 47.20 71,299 +1.15(+2.50%)
Nov 08, 2024 45.43 46.49 45.05 46.05 74,198 +0.83(+1.84%)
Nov 07, 2024 47.94 48.00 43.69 45.22 85,980 -2.20(-4.64%)
Nov 06, 2024 43.31 48.00 43.31 47.42 156,666 +6.71(+16.48%)
Nov 05, 2024 40.11 40.94 39.63 40.71 73,382 +0.24(+0.59%)
Nov 04, 2024 40.28 40.67 40.03 40.47 53,339 +0.10(+0.25%)
Nov 01, 2024 40.24 41.02 40.00 40.37 61,274 +0.27(+0.67%)
Oct 31, 2024 41.36 41.36 40.04 40.10 84,475 -1.59(-3.81%)
Oct 30, 2024 41.65 42.56 41.59 41.69 26,444 -0.15(-0.36%)
Oct 29, 2024 41.29 41.91 41.27 41.84 37,360 +0.18(+0.43%)
Oct 28, 2024 41.56 42.17 41.22 41.66 43,942 +0.37(+0.90%)
Oct 25, 2024 42.11 42.11 41.22 41.29 42,582 -0.60(-1.43%)
Oct 24, 2024 42.48 42.64 41.47 41.89 61,296 -0.75(-1.76%)
Oct 23, 2024 41.96 42.71 41.65 42.64 55,513 +0.45(+1.07%)
Oct 22, 2024 42.14 42.49 41.59 42.19 40,266 -0.17(-0.40%)
Oct 21, 2024 43.73 44.66 42.31 42.36 42,018 -1.62(-3.68%)
Oct 18, 2024 44.63 44.63 43.75 43.98 48,134 -0.47(-1.06%)
Oct 17, 2024 45.00 45.82 43.57 44.45 81,520 -0.39(-0.87%)
Oct 16, 2024 44.19 44.97 44.19 44.84 44,345 +1.28(+2.94%)
Oct 15, 2024 43.63 44.16 43.43 43.56 34,106 +0.04(+0.09%)
Oct 14, 2024 44.01 44.31 43.23 43.52 35,676 -0.55(-1.25%)
Oct 11, 2024 42.57 44.92 42.57 44.07 55,991 +1.61(+3.79%)
Oct 10, 2024 42.54 43.22 41.87 42.46 54,882 -0.50(-1.16%)
Oct 09, 2024 42.15 43.80 42.15 42.96 41,246 +0.61(+1.44%)
Oct 08, 2024 42.29 42.84 42.05 42.35 36,586 -0.28(-0.66%)
Oct 07, 2024 43.28 43.59 42.27 42.63 39,080 -0.65(-1.50%)
Oct 04, 2024 43.49 44.06 42.44 43.28 65,378 +0.92(+2.17%)
Oct 03, 2024 42.96 43.35 42.14 42.36 56,940 -1.03(-2.37%)
Oct 02, 2024 42.46 43.87 41.81 43.39 67,762 +1.22(+2.89%)
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.