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

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

43.80

+0.21

(+0.48%)

At close: 04:00PM EDT

43.28

-0.52

(-1.19%)

After hours:

04:03PM EDT

Time period:

27 July 2023 - 27 July 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 July 2024	44.49	44.49	43.45	43.80	43.80	131,900
25 July 2024	43.32	44.82	43.30	43.59	43.59	93,300
24 July 2024	44.69	45.10	42.87	42.90	42.90	93,500
23 July 2024	43.94	45.38	43.53	44.80	44.80	239,300
22 July 2024	43.98	44.15	43.32	44.04	44.04	194,600
19 July 2024	44.23	44.87	43.79	43.80	43.80	99,300
18 July 2024	44.63	46.30	44.35	44.39	44.39	60,700
17 July 2024	44.44	45.70	44.44	44.94	44.94	91,800
16 July 2024	43.72	45.27	43.70	44.97	44.97	100,900
15 July 2024	42.47	43.67	42.45	43.51	43.51	80,300
12 July 2024	42.19	42.83	41.70	41.88	41.88	78,800
11 July 2024	41.06	42.56	40.62	42.06	42.06	89,000
10 July 2024	38.32	40.01	38.32	40.00	40.00	76,400
09 July 2024	37.62	38.41	37.50	37.96	37.96	47,800
08 July 2024	38.26	38.59	37.66	37.77	37.77	57,200
05 July 2024	38.07	38.29	37.54	37.88	37.88	48,100
03 July 2024	37.40	38.62	37.07	38.37	38.37	34,300
02 July 2024	37.56	37.85	37.36	37.41	37.41	56,200
01 July 2024	37.92	38.47	37.30	37.69	37.69	68,200
28 June 2024	38.87	39.19	37.79	38.05	38.05	142,700
27 June 2024	38.19	38.86	37.52	38.82	38.82	33,400
26 June 2024	37.38	38.22	37.33	37.88	37.88	68,100
25 June 2024	38.18	38.74	37.65	37.88	37.88	38,200
24 June 2024	38.49	38.93	38.30	38.45	38.45	45,500
21 June 2024	38.11	38.94	37.94	38.53	38.53	118,800
20 June 2024	37.43	38.42	37.18	38.26	38.26	40,100
18 June 2024	37.15	38.44	37.15	37.85	37.85	79,800
17 June 2024	36.44	37.19	36.32	37.13	37.13	96,100
14 June 2024	36.90	37.43	36.33	36.80	36.80	74,300
14 June 2024	0.21 Dividend
13 June 2024	38.65	38.65	37.49	37.64	37.43	55,100
12 June 2024	39.72	39.72	38.74	38.93	38.71	75,300
11 June 2024	38.69	38.98	38.24	38.68	38.46	73,900
10 June 2024	38.54	39.45	38.12	39.19	38.97	82,200
07 June 2024	38.72	39.76	38.50	39.05	38.83	72,500
06 June 2024	39.76	40.16	39.12	39.31	39.09	55,200
05 June 2024	39.93	40.13	39.02	40.07	39.85	86,800
04 June 2024	40.69	40.74	38.31	38.56	38.34	127,400
03 June 2024	40.73	41.33	39.59	41.21	40.98	93,400
31 May 2024	39.53	40.50	39.16	40.41	40.18	105,700
30 May 2024	39.41	40.19	39.22	39.58	39.36	50,200
29 May 2024	39.70	39.78	38.87	39.06	38.84	65,500
28 May 2024	40.59	40.64	39.98	40.41	40.18	45,600
24 May 2024	39.87	40.97	39.61	40.65	40.42	66,100
23 May 2024	41.66	41.75	39.25	39.58	39.36	119,800
22 May 2024	42.21	42.48	41.15	41.76	41.53	55,700
21 May 2024	42.18	42.35	41.18	42.32	42.08	95,000
20 May 2024	42.83	42.87	41.59	42.36	42.12	71,500
17 May 2024	41.11	43.32	41.11	42.76	42.52	125,400
16 May 2024	41.10	41.35	40.63	40.74	40.51	79,000
15 May 2024	41.05	41.23	40.47	40.96	40.73	70,900
14 May 2024	39.18	41.10	39.08	40.69	40.46	94,100
13 May 2024	40.75	40.75	38.64	38.69	38.47	100,800
10 May 2024	40.10	41.82	40.10	40.64	40.41	137,100
09 May 2024	40.23	40.68	38.94	40.03	39.81	108,200
08 May 2024	40.15	40.66	39.73	40.50	40.27	97,500
07 May 2024	41.17	41.91	40.17	40.44	40.21	113,400
06 May 2024	40.14	41.63	40.14	41.41	41.18	71,700
03 May 2024	40.80	40.80	39.54	39.90	39.68	67,300
02 May 2024	38.92	40.52	38.10	40.20	39.98	68,100
01 May 2024	38.11	39.00	38.07	38.57	38.35	50,300
30 Apr 2024	39.02	39.04	37.71	37.82	37.61	57,400
29 Apr 2024	39.28	40.08	39.05	39.30	39.08	47,600
26 Apr 2024	38.79	39.61	38.68	39.03	38.81	64,300
25 Apr 2024	38.60	38.91	38.05	38.63	38.41	85,800
24 Apr 2024	37.91	39.12	37.91	39.09	38.87	85,200
23 Apr 2024	37.06	38.42	37.06	38.15	37.94	68,100
22 Apr 2024	36.99	37.84	36.26	37.21	37.00	85,500
19 Apr 2024	35.15	36.67	35.15	36.52	36.32	80,700
18 Apr 2024	35.47	35.90	34.98	35.11	34.91	64,300
17 Apr 2024	36.42	36.64	35.00	35.30	35.10	57,500
16 Apr 2024	35.55	36.51	35.00	36.22	36.02	142,800
15 Apr 2024	37.06	37.16	35.66	35.88	35.68	65,900
12 Apr 2024	36.44	37.33	36.31	36.71	36.51	125,800
11 Apr 2024	37.83	38.44	36.21	36.54	36.34	128,300
10 Apr 2024	38.87	39.01	37.56	37.87	37.66	150,100
09 Apr 2024	40.73	41.20	39.04	39.76	39.54	229,300
08 Apr 2024	40.93	41.38	40.18	40.72	40.49	179,500
05 Apr 2024	40.96	42.30	40.91	40.91	40.68	195,500
04 Apr 2024	42.31	42.97	40.79	41.18	40.95	113,200
03 Apr 2024	39.81	42.71	39.81	41.79	41.56	99,500
02 Apr 2024	39.93	40.55	39.93	40.18	39.96	81,600
01 Apr 2024	40.90	40.98	39.90	40.46	40.23	76,100
28 Mar 2024	40.03	40.90	40.03	40.55	40.32	65,000
27 Mar 2024	40.50	40.69	39.78	40.09	39.87	75,300
26 Mar 2024	39.73	40.47	39.62	40.18	39.96	68,200
25 Mar 2024	39.45	40.10	39.00	39.82	39.60	71,100
22 Mar 2024	40.97	41.04	39.22	39.45	39.23	68,600
21 Mar 2024	39.94	41.35	39.94	40.79	40.56	105,900
20 Mar 2024	38.16	39.99	37.78	39.80	39.58	79,600
19 Mar 2024	37.01	38.52	37.01	38.34	38.13	110,000
18 Mar 2024	37.66	37.66	36.61	37.10	36.89	89,700
15 Mar 2024	36.62	38.10	36.40	37.68	37.47	288,200
14 Mar 2024	36.52	36.89	36.35	36.67	36.47	237,200
14 Mar 2024	0.21 Dividend
13 Mar 2024	36.72	36.96	36.01	36.92	36.51	99,400
12 Mar 2024	36.26	36.66	36.01	36.63	36.22	80,600
11 Mar 2024	35.79	36.83	35.78	36.37	35.96	82,900
08 Mar 2024	36.36	36.47	35.73	35.99	35.59	78,000
07 Mar 2024	37.15	37.24	35.87	36.03	35.63	91,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,153.40+59.10(+0.73%)

ASX 2007,921.30+60.10(+0.76%)

AUD/USD0.6551+0.0010(+0.15%)

OIL76.44-1.84(-2.35%)

GOLD2,385.70+32.20(+1.37%)

Bitcoin AUD103,806.59+1,505.41(+1.47%)

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

ALL ORDS
8,153.40
+59.10(+0.73%)

ASX 200
7,921.30
+60.10(+0.76%)

AUD/USD
0.6551
+0.0010(+0.15%)

OIL
76.44
-1.84(-2.35%)

GOLD
2,385.70
+32.20(+1.37%)

Bitcoin AUD
103,806.59
+1,505.41(+1.47%)