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

41.18 -0.51 (-1.22%)
Streaming Delayed Price Updated: 1:26 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2024 44.54 44.54 41.66 42.17 96,119 -2.55(-5.70%)
Sep 30, 2024 44.11 44.77 43.54 44.72 40,712 +0.42(+0.95%)
Sep 27, 2024 43.48 44.98 43.14 44.30 57,691 +1.20(+2.78%)
Sep 26, 2024 42.81 44.32 42.39 43.10 65,240 +1.00(+2.38%)
Sep 25, 2024 42.61 42.61 42.00 42.10 40,974 -0.41(-0.96%)
Sep 24, 2024 42.97 43.09 42.34 42.51 50,942 -0.10(-0.23%)
Sep 23, 2024 42.81 43.11 42.23 42.61 45,799 +0.23(+0.54%)
Sep 20, 2024 42.61 43.20 42.08 42.38 171,953 -0.48(-1.12%)
Sep 19, 2024 43.09 43.50 42.31 42.86 50,332 +0.86(+2.05%)
Sep 18, 2024 42.19 42.99 41.20 42.00 66,658 -0.22(-0.52%)
Sep 17, 2024 42.87 43.35 42.20 42.22 42,514 +0.07(+0.17%)
Sep 16, 2024 41.72 42.45 41.70 42.15 48,898 +0.48(+1.15%)
Sep 13, 2024 40.73 41.85 40.37 41.67 69,420 +1.67(+4.18%)
Sep 12, 2024 39.77 40.10 39.58 40.00 47,637 +0.62(+1.57%)
Sep 11, 2024 39.56 39.56 38.50 39.38 60,086 -0.65(-1.62%)
Sep 10, 2024 40.08 40.41 39.10 40.03 61,121 -0.06(-0.15%)
Sep 09, 2024 39.99 40.50 39.16 40.09 108,762 -0.01(-0.02%)
Sep 06, 2024 41.62 41.80 39.96 40.10 97,378 -1.26(-3.06%)
Sep 05, 2024 41.20 41.84 40.09 41.36 65,094 -0.14(-0.34%)
Sep 04, 2024 41.83 42.94 41.29 41.50 77,027 -0.59(-1.39%)
Sep 03, 2024 44.88 45.27 42.04 42.09 90,074 -3.37(-7.42%)
Aug 30, 2024 44.18 45.58 44.18 45.46 98,514 +1.44(+3.28%)
Aug 29, 2024 44.25 44.72 43.86 44.02 63,635 +0.39(+0.89%)
Aug 28, 2024 42.09 43.66 42.09 43.63 76,955 +1.55(+3.69%)
Aug 27, 2024 41.62 42.15 41.41 42.08 45,131 +0.27(+0.64%)
Aug 26, 2024 42.58 42.65 41.62 41.81 45,834 -0.09(-0.21%)
Aug 23, 2024 40.64 42.30 40.20 41.90 66,655 +1.81(+4.52%)
Aug 22, 2024 40.06 40.27 39.56 40.09 45,836 -0.12(-0.30%)
Aug 21, 2024 40.49 40.64 39.83 40.21 43,777 +0.31(+0.77%)
Aug 20, 2024 41.26 41.26 39.84 39.90 53,871 -1.48(-3.58%)
Aug 19, 2024 41.17 41.57 40.91 41.38 44,080 +0.21(+0.51%)
Aug 16, 2024 40.14 41.64 40.14 41.17 69,863 +0.98(+2.45%)
Aug 15, 2024 39.63 40.77 39.50 40.19 103,012 +1.49(+3.86%)
Aug 14, 2024 39.02 39.13 38.54 38.70 63,373 -0.47(-1.19%)
Aug 13, 2024 38.09 39.64 37.86 39.16 75,689 +1.67(+4.46%)
Aug 12, 2024 37.93 38.42 37.44 37.49 48,192 -0.67(-1.75%)
Aug 09, 2024 38.28 38.35 37.71 38.16 55,941 -0.26(-0.67%)
Aug 08, 2024 37.56 38.70 37.56 38.42 58,955 +1.18(+3.18%)
Aug 07, 2024 38.82 39.19 36.61 37.23 118,067 -1.00(-2.63%)
Aug 06, 2024 37.79 38.44 36.22 38.24 109,762 +1.34(+3.64%)
Aug 05, 2024 37.12 37.12 34.73 36.89 169,218 -1.20(-3.16%)
Aug 02, 2024 39.15 39.15 37.79 38.10 107,800 -2.35(-5.81%)
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.