Australia markets open in 7 hours 3 minutes

F&G Annuities & Life, Inc. (FG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
40.65+1.07 (+2.70%)
At close: 04:00PM EDT
39.86 -0.79 (-1.94%)
After hours: 04:07PM EDT
Time period:
27 May 2023 - 27 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 202439.8740.9739.6140.6540.6566,100
23 May 202441.6641.7539.2539.5839.58119,800
22 May 202442.2142.4841.1541.7641.7655,700
21 May 202442.1842.3541.1842.3242.3295,000
20 May 202442.8342.8741.5942.3642.3671,500
17 May 202441.1143.3241.1142.7642.76125,400
16 May 202441.1041.3540.6340.7440.7479,000
15 May 202441.0541.2340.4740.9640.9670,900
14 May 202439.1841.1039.0840.6940.6994,100
13 May 202440.7540.7538.6438.6938.69100,800
10 May 202440.1041.8240.1040.6440.64137,100
09 May 202440.2340.6838.9440.0340.03108,200
08 May 202440.1540.6639.7340.5040.5097,500
07 May 202441.1741.9140.1740.4440.44113,400
06 May 202440.1441.6340.1441.4141.4171,700
03 May 202440.8040.8039.5439.9039.9067,300
02 May 202438.9240.5238.1040.2040.2068,100
01 May 202438.1139.0038.0738.5738.5750,300
30 Apr 202439.0239.0437.7137.8237.8257,400
29 Apr 202439.2840.0839.0539.3039.3047,600
26 Apr 202438.7939.6138.6839.0339.0364,300
25 Apr 202438.6038.9138.0538.6338.6385,800
24 Apr 202437.9139.1237.9139.0939.0985,200
23 Apr 202437.0638.4237.0638.1538.1568,100
22 Apr 202436.9937.8436.2637.2137.2185,500
19 Apr 202435.1536.6735.1536.5236.5280,700
18 Apr 202435.4735.9034.9835.1135.1164,300
17 Apr 202436.4236.6435.0035.3035.3057,500
16 Apr 202435.5536.5135.0036.2236.22142,800
15 Apr 202437.0637.1635.6635.8835.8865,900
12 Apr 202436.4437.3336.3136.7136.71125,800
11 Apr 202437.8338.4436.2136.5436.54128,300
10 Apr 202438.8739.0137.5637.8737.87150,100
09 Apr 202440.7341.2039.0439.7639.76229,300
08 Apr 202440.9341.3840.1840.7240.72179,500
05 Apr 202440.9642.3040.9140.9140.91195,500
04 Apr 202442.3142.9740.7941.1841.18113,200
03 Apr 202439.8142.7139.8141.7941.7999,500
02 Apr 202439.9340.5539.9340.1840.1881,600
01 Apr 202440.9040.9839.9040.4640.4676,100
28 Mar 202440.0340.9040.0340.5540.5565,000
27 Mar 202440.5040.6939.7840.0940.0975,300
26 Mar 202439.7340.4739.6240.1840.1868,200
25 Mar 202439.4540.1039.0039.8239.8271,100
22 Mar 202440.9741.0439.2239.4539.4568,600
21 Mar 202439.9441.3539.9440.7940.79105,900
20 Mar 202438.1639.9937.7839.8039.8079,600
19 Mar 202437.0138.5237.0138.3438.34110,000
18 Mar 202437.6637.6636.6137.1037.1089,700
15 Mar 202436.6238.1036.4037.6837.68288,200
14 Mar 202436.5236.8936.3536.6736.67237,200
14 Mar 20240.21 Dividend
13 Mar 202436.7236.9636.0136.9236.7199,400
12 Mar 202436.2636.6636.0136.6336.4280,600
11 Mar 202435.7936.8335.7836.3736.1682,900
08 Mar 202436.3636.4735.7335.9935.7978,000
07 Mar 202437.1537.2435.8736.0335.8391,300
06 Mar 202437.4237.8336.8137.0336.8277,200
05 Mar 202436.9538.3836.9537.3637.15108,300
04 Mar 202438.0638.2836.7637.1236.91103,000
01 Mar 202437.9038.6737.6238.3938.17108,300
29 Feb 202438.6338.7137.4837.7837.5799,900
28 Feb 202437.8038.4837.5237.9837.76107,700
27 Feb 202439.6640.6537.9338.0437.82178,500
26 Feb 202440.3840.7639.6439.6539.4291,200
23 Feb 202439.6740.7739.5840.5540.32113,800
22 Feb 202442.1243.3038.9039.7839.55249,700
21 Feb 202444.5044.7343.7044.1543.90107,300
20 Feb 202444.5045.2344.2844.5644.3196,900
16 Feb 202444.5545.1744.4744.5744.3277,000
15 Feb 202444.3645.0544.2844.8244.5780,200
14 Feb 202444.2244.5343.7244.2544.0081,700
13 Feb 202445.0645.0643.0043.4543.20180,300
12 Feb 202446.5047.2546.4446.5046.24133,800
09 Feb 202445.5946.5845.2546.4146.1572,800
08 Feb 202445.5846.0044.7445.5145.25111,900
07 Feb 202444.7045.9744.7045.6045.3461,000
06 Feb 202444.3045.1244.3044.6844.4370,900
05 Feb 202444.1644.8143.4544.3444.0966,200
02 Feb 202443.9345.3843.9044.7444.4970,100
01 Feb 202444.8645.1143.7644.7444.4982,700
31 Jan 202446.9047.1044.8044.8444.5889,700
30 Jan 202447.2348.7145.8246.9146.64217,600
29 Jan 202446.7147.7746.4947.5447.27193,000
26 Jan 202447.8147.8145.9046.5946.32232,000
25 Jan 202446.3647.5346.3647.3147.04180,700
24 Jan 202445.8345.9045.1545.6745.4173,800
23 Jan 202446.2746.2944.8645.1544.8965,000
22 Jan 202444.1946.1944.1946.1245.8694,100
19 Jan 202443.1743.7442.4343.6643.4169,200
18 Jan 202442.7142.8341.9442.7742.5359,200
17 Jan 202442.0142.8442.0142.4642.2270,300
16 Jan 202441.8542.4241.5242.0941.8589,400
12 Jan 202442.1442.3941.2142.1841.9473,700
11 Jan 202441.4141.9940.8741.7841.5489,300
10 Jan 202442.1842.4640.9141.5541.31141,600
09 Jan 202442.9142.9141.9341.9641.72111,800
08 Jan 202442.7543.5142.6643.5143.2696,200
05 Jan 202443.1243.8442.6742.8742.63134,400
04 Jan 202443.6844.3242.8243.1242.87118,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...