F&G Annuities & Life, Inc. (FG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 40.80 | 40.80 | 39.54 | 39.90 | 39.90 | 67,333 |
| May 02, 2024 | 38.92 | 40.52 | 38.10 | 40.20 | 40.20 | 68,100 |
| May 01, 2024 | 38.11 | 39.00 | 38.07 | 38.57 | 38.57 | 50,300 |
| Apr 30, 2024 | 39.02 | 39.04 | 37.71 | 37.82 | 37.82 | 57,400 |
| Apr 29, 2024 | 39.28 | 40.08 | 39.05 | 39.30 | 39.30 | 47,600 |
| Apr 26, 2024 | 38.79 | 39.61 | 38.68 | 39.03 | 39.03 | 64,300 |
| Apr 25, 2024 | 38.60 | 38.91 | 38.05 | 38.63 | 38.63 | 85,800 |
| Apr 24, 2024 | 37.91 | 39.12 | 37.91 | 39.09 | 39.09 | 85,200 |
| Apr 23, 2024 | 37.06 | 38.42 | 37.06 | 38.15 | 38.15 | 68,100 |
| Apr 22, 2024 | 36.99 | 37.84 | 36.26 | 37.21 | 37.21 | 85,500 |
| Apr 19, 2024 | 35.15 | 36.67 | 35.15 | 36.52 | 36.52 | 80,700 |
| Apr 18, 2024 | 35.47 | 35.90 | 34.98 | 35.11 | 35.11 | 64,300 |
| Apr 17, 2024 | 36.42 | 36.64 | 35.00 | 35.30 | 35.30 | 57,500 |
| Apr 16, 2024 | 35.55 | 36.51 | 35.00 | 36.22 | 36.22 | 142,800 |
| Apr 15, 2024 | 37.06 | 37.16 | 35.66 | 35.88 | 35.88 | 65,900 |
| Apr 12, 2024 | 36.44 | 37.33 | 36.31 | 36.71 | 36.71 | 125,800 |
| Apr 11, 2024 | 37.83 | 38.44 | 36.21 | 36.54 | 36.54 | 128,300 |
| Apr 10, 2024 | 38.87 | 39.01 | 37.56 | 37.87 | 37.87 | 150,100 |
| Apr 09, 2024 | 40.73 | 41.20 | 39.04 | 39.76 | 39.76 | 229,300 |
| Apr 08, 2024 | 40.93 | 41.38 | 40.18 | 40.72 | 40.72 | 179,500 |
| Apr 05, 2024 | 40.96 | 42.30 | 40.91 | 40.91 | 40.91 | 195,500 |
| Apr 04, 2024 | 42.31 | 42.97 | 40.79 | 41.18 | 41.18 | 113,200 |
| Apr 03, 2024 | 39.81 | 42.71 | 39.81 | 41.79 | 41.79 | 99,500 |
| Apr 02, 2024 | 39.93 | 40.55 | 39.93 | 40.18 | 40.18 | 81,600 |
| Apr 01, 2024 | 40.90 | 40.98 | 39.90 | 40.46 | 40.46 | 76,100 |
| Mar 28, 2024 | 40.03 | 40.90 | 40.03 | 40.55 | 40.55 | 65,000 |
| Mar 27, 2024 | 40.50 | 40.69 | 39.78 | 40.09 | 40.09 | 75,300 |
| Mar 26, 2024 | 39.73 | 40.47 | 39.62 | 40.18 | 40.18 | 68,200 |
| Mar 25, 2024 | 39.45 | 40.10 | 39.00 | 39.82 | 39.82 | 71,100 |
| Mar 22, 2024 | 40.97 | 41.04 | 39.22 | 39.45 | 39.45 | 68,600 |
| Mar 21, 2024 | 39.94 | 41.35 | 39.94 | 40.79 | 40.79 | 105,900 |
| Mar 20, 2024 | 38.16 | 39.99 | 37.78 | 39.80 | 39.80 | 79,600 |
| Mar 19, 2024 | 37.01 | 38.52 | 37.01 | 38.34 | 38.34 | 110,000 |
| Mar 18, 2024 | 37.66 | 37.66 | 36.61 | 37.10 | 37.10 | 89,700 |
| Mar 15, 2024 | 36.62 | 38.10 | 36.40 | 37.68 | 37.68 | 288,200 |
| Mar 14, 2024 | 36.52 | 36.89 | 36.35 | 36.67 | 36.67 | 237,200 |
| Mar 14, 2024 | 0.21 Dividend | |||||
| Mar 13, 2024 | 36.72 | 36.96 | 36.01 | 36.92 | 36.71 | 99,400 |
| Mar 12, 2024 | 36.26 | 36.66 | 36.01 | 36.63 | 36.42 | 80,600 |
| Mar 11, 2024 | 35.79 | 36.83 | 35.78 | 36.37 | 36.16 | 82,900 |
| Mar 08, 2024 | 36.36 | 36.47 | 35.73 | 35.99 | 35.79 | 78,000 |
| Mar 07, 2024 | 37.15 | 37.24 | 35.87 | 36.03 | 35.83 | 91,300 |
| Mar 06, 2024 | 37.42 | 37.83 | 36.81 | 37.03 | 36.82 | 77,200 |
| Mar 05, 2024 | 36.95 | 38.38 | 36.95 | 37.36 | 37.15 | 108,300 |
| Mar 04, 2024 | 38.06 | 38.28 | 36.76 | 37.12 | 36.91 | 103,000 |
| Mar 01, 2024 | 37.90 | 38.67 | 37.62 | 38.39 | 38.17 | 108,300 |
| Feb 29, 2024 | 38.63 | 38.71 | 37.48 | 37.78 | 37.57 | 99,900 |
| Feb 28, 2024 | 37.80 | 38.48 | 37.52 | 37.98 | 37.76 | 107,700 |
| Feb 27, 2024 | 39.66 | 40.65 | 37.93 | 38.04 | 37.82 | 178,500 |
| Feb 26, 2024 | 40.38 | 40.76 | 39.64 | 39.65 | 39.42 | 91,200 |
| Feb 23, 2024 | 39.67 | 40.77 | 39.58 | 40.55 | 40.32 | 113,800 |
| Feb 22, 2024 | 42.12 | 43.30 | 38.90 | 39.78 | 39.55 | 249,700 |
| Feb 21, 2024 | 44.50 | 44.73 | 43.70 | 44.15 | 43.90 | 107,300 |
| Feb 20, 2024 | 44.50 | 45.23 | 44.28 | 44.56 | 44.31 | 96,900 |
| Feb 16, 2024 | 44.55 | 45.17 | 44.47 | 44.57 | 44.32 | 77,000 |
| Feb 15, 2024 | 44.36 | 45.05 | 44.28 | 44.82 | 44.57 | 80,200 |
| Feb 14, 2024 | 44.22 | 44.53 | 43.72 | 44.25 | 44.00 | 81,700 |
| Feb 13, 2024 | 45.06 | 45.06 | 43.00 | 43.45 | 43.20 | 180,300 |
| Feb 12, 2024 | 46.50 | 47.25 | 46.44 | 46.50 | 46.24 | 133,800 |
| Feb 09, 2024 | 45.59 | 46.58 | 45.25 | 46.41 | 46.15 | 72,800 |
| Feb 08, 2024 | 45.58 | 46.00 | 44.74 | 45.51 | 45.25 | 111,900 |
| Feb 07, 2024 | 44.70 | 45.97 | 44.70 | 45.60 | 45.34 | 61,000 |
| Feb 06, 2024 | 44.30 | 45.12 | 44.30 | 44.68 | 44.43 | 70,900 |
| Feb 05, 2024 | 44.16 | 44.81 | 43.45 | 44.34 | 44.09 | 66,200 |
| Feb 02, 2024 | 43.93 | 45.38 | 43.90 | 44.74 | 44.49 | 70,100 |
| Feb 01, 2024 | 44.86 | 45.11 | 43.76 | 44.74 | 44.49 | 82,700 |
| Jan 31, 2024 | 46.90 | 47.10 | 44.80 | 44.84 | 44.58 | 89,700 |
| Jan 30, 2024 | 47.23 | 48.71 | 45.82 | 46.91 | 46.64 | 217,600 |
| Jan 29, 2024 | 46.71 | 47.77 | 46.49 | 47.54 | 47.27 | 193,000 |
| Jan 26, 2024 | 47.81 | 47.81 | 45.90 | 46.59 | 46.32 | 232,000 |
| Jan 25, 2024 | 46.36 | 47.53 | 46.36 | 47.31 | 47.04 | 180,700 |
| Jan 24, 2024 | 45.83 | 45.90 | 45.15 | 45.67 | 45.41 | 73,800 |
| Jan 23, 2024 | 46.27 | 46.29 | 44.86 | 45.15 | 44.89 | 65,000 |
| Jan 22, 2024 | 44.19 | 46.19 | 44.19 | 46.12 | 45.86 | 94,100 |
| Jan 19, 2024 | 43.17 | 43.74 | 42.43 | 43.66 | 43.41 | 69,200 |
| Jan 18, 2024 | 42.71 | 42.83 | 41.94 | 42.77 | 42.53 | 59,200 |
| Jan 17, 2024 | 42.01 | 42.84 | 42.01 | 42.46 | 42.22 | 70,300 |
| Jan 16, 2024 | 41.85 | 42.42 | 41.52 | 42.09 | 41.85 | 89,400 |
| Jan 12, 2024 | 42.14 | 42.39 | 41.21 | 42.18 | 41.94 | 73,700 |
| Jan 11, 2024 | 41.41 | 41.99 | 40.87 | 41.78 | 41.54 | 89,300 |
| Jan 10, 2024 | 42.18 | 42.46 | 40.91 | 41.55 | 41.31 | 141,600 |
| Jan 09, 2024 | 42.91 | 42.91 | 41.93 | 41.96 | 41.72 | 111,800 |
| Jan 08, 2024 | 42.75 | 43.51 | 42.66 | 43.51 | 43.26 | 96,200 |
| Jan 05, 2024 | 43.12 | 43.84 | 42.67 | 42.87 | 42.63 | 134,400 |
| Jan 04, 2024 | 43.68 | 44.32 | 42.82 | 43.12 | 42.87 | 118,300 |
| Jan 03, 2024 | 44.89 | 45.54 | 43.65 | 43.80 | 43.55 | 140,200 |
| Jan 02, 2024 | 45.63 | 46.51 | 45.25 | 45.30 | 45.04 | 141,300 |
| Dec 29, 2023 | 46.11 | 46.54 | 45.86 | 46.00 | 45.74 | 79,900 |
| Dec 28, 2023 | 46.78 | 46.93 | 45.88 | 46.08 | 45.82 | 65,300 |
| Dec 27, 2023 | 46.91 | 47.19 | 46.70 | 46.88 | 46.61 | 59,500 |
| Dec 26, 2023 | 44.90 | 47.25 | 44.70 | 46.76 | 46.49 | 82,900 |
| Dec 22, 2023 | 44.80 | 45.08 | 44.24 | 44.86 | 44.60 | 106,400 |
| Dec 21, 2023 | 46.25 | 46.25 | 44.90 | 45.25 | 44.99 | 106,100 |
| Dec 20, 2023 | 46.55 | 46.89 | 46.03 | 46.10 | 45.84 | 130,300 |
| Dec 19, 2023 | 45.80 | 46.86 | 45.67 | 46.54 | 46.28 | 245,600 |
| Dec 18, 2023 | 44.89 | 45.86 | 44.26 | 45.45 | 45.19 | 278,900 |
| Dec 15, 2023 | 45.71 | 46.11 | 44.09 | 44.24 | 43.99 | 421,900 |
| Dec 14, 2023 | 47.47 | 47.83 | 45.50 | 45.95 | 45.69 | 268,700 |
| Dec 14, 2023 | 0.21 Dividend | |||||
| Dec 13, 2023 | 47.47 | 48.14 | 46.72 | 47.42 | 46.94 | 619,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.