F&G Annuities & Life, Inc. (FG) NYSE

31.60

+0.36(+1.15%)

Updated at December 24 01:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 23, 202531.131.2431.2431.4230.61338,660
December 22, 202531.3131.131.131.3830.45535,324
December 19, 202532.8931.1531.1533.2730.93965,800
December 18, 202533.0832.9732.9733.3632.33302,200
December 17, 202534.4932.8332.8334.4932.17466,401
December 16, 202534.7434.4834.2335.334.43247,200
December 15, 202534.7834.7734.5235.3334.58151,000
December 12, 202535.1934.4634.4635.1934.2191,684
December 11, 202533.9934.9334.9335.2433.85231,651
December 10, 202533.5633.9633.9633.9933.2379,800
December 09, 202533.0433.433.433.8832.91126,200
December 08, 202533.8133.0133.0133.8432.99142,700
December 05, 202532.9333.7233.7233.832.7162,100
December 04, 202533.3633.2333.2333.4933.04124,056
December 03, 202532.3533.3833.3833.432.24155,300
December 02, 202532.6732.432.432.7531.77235,822
December 01, 202532.332.6532.6532.7332.14118,294
November 28, 202532.6232.3132.3132.6232.267,556
November 26, 202532.3132.4432.4432.6832.31161,700
November 25, 202531.7532.3232.3232.531.75178,244
November 24, 202531.2531.6131.6131.8831.02166,223
November 21, 202530.8631.2831.2831.7430.65195,600
November 20, 202531.1730.7230.7231.3530.51192,600
November 19, 202530.4930.2530.2530.5529.66218,634
November 18, 202531.0230.430.431.0530.4215,700
November 17, 202532.3131.1131.1132.4231.08214,400
November 14, 202532.9232.4632.4632.9831.98180,200
November 13, 202533.0232.9832.9833.532.67157,000
November 12, 202533.2233.2833.2833.5933.1126,607
November 11, 202532.6133.0133.0133.2632.35215,433
November 10, 202530.932.6332.6332.9830.84325,900
November 07, 202531.6230.8130.8131.6229.56324,527
November 06, 202530.0129.8729.8730.3629.67171,900
November 05, 202529.6229.9129.913029.27196,700
November 04, 202528.9829.6229.6229.8128.8177,800
November 03, 202529.4729.0729.0729.5128.96178,800
October 31, 202528.8529.6529.6529.7328.8140,210
October 30, 202528.9229.0929.0929.6528.92114,008
October 29, 202529.0229.0929.0929.5128.9117,700
October 28, 202529.4629.2329.2329.6629.2198,621
October 27, 202529.829.6129.6129.829.5101,540
October 24, 202529.4129.7129.7129.8129.4197,104
October 23, 202529.6329.3329.3329.6329.2476,804
October 22, 202529.6829.4829.4829.6829.21129,200
October 21, 202529.4129.5629.5629.6129.24155,059
October 20, 202529.0629.4629.4629.6729.06152,532
October 17, 202529.0328.9928.9929.0928.79146,709
October 16, 202529.2429.0329.0329.428.7212,508
October 15, 202530.1129.3829.3830.1329.28149,727
October 14, 202528.7830.1630.1630.1728.78270,559
October 13, 202529.328.9128.9129.328.82191,845
October 10, 202529.8429.1729.1730.0429.11173,942
October 09, 202530.129.6729.6730.1229.59141,024
October 08, 202530.3303030.7629.82235,100
October 07, 202530.8730.4130.4131.3130.19214,635
October 06, 202531.1331.0431.0431.8130.93205,700
October 03, 202530.8231.1331.1331.2330.82155,009
October 02, 202530.7230.6430.6430.8630.33151,600
October 01, 202530.9830.8330.8331.1830.72176,044
September 30, 202531.5131.2731.2731.630.83161,205
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved