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

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

42.36

-1.03

(-2.37%)

At close: 04:00PM EDT

42.36

0.00

(0.00%)

After hours:

06:03PM EDT

Time period:

04 Oct 2023 - 04 Oct 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Oct 2024	42.96	43.35	42.14	42.36	42.36	56,900
02 Oct 2024	42.46	43.87	41.81	43.39	43.39	67,800
01 Oct 2024	44.54	44.54	41.66	42.17	42.17	96,100
30 Sept 2024	44.11	44.77	43.54	44.72	44.72	40,700
27 Sept 2024	43.48	44.98	43.14	44.30	44.30	57,700
26 Sept 2024	42.81	44.32	42.39	43.10	43.10	65,200
25 Sept 2024	42.61	42.61	42.00	42.10	42.10	41,000
24 Sept 2024	42.97	43.09	42.34	42.51	42.51	50,900
23 Sept 2024	42.81	43.11	42.23	42.61	42.61	45,800
20 Sept 2024	42.61	43.20	42.08	42.38	42.38	172,000
19 Sept 2024	43.09	43.50	42.31	42.86	42.86	50,300
18 Sept 2024	42.19	42.99	41.19	42.00	42.00	66,700
17 Sept 2024	42.87	43.35	42.20	42.22	42.22	42,500
16 Sept 2024	41.72	42.45	41.70	42.15	42.15	48,900
16 Sept 2024	0.21 Dividend
13 Sept 2024	40.94	42.06	40.58	41.88	41.67	69,100
12 Sept 2024	39.97	40.30	39.78	40.20	40.00	47,400
11 Sept 2024	39.76	39.76	38.69	39.58	39.38	59,800
10 Sept 2024	40.28	40.62	39.30	40.23	40.03	60,800
09 Sept 2024	40.19	40.71	39.36	40.29	40.09	108,200
06 Sept 2024	41.83	42.01	40.16	40.30	40.10	96,900
05 Sept 2024	41.41	42.05	40.29	41.57	41.36	64,800
04 Sept 2024	42.04	43.16	41.50	41.71	41.50	76,600
03 Sept 2024	45.11	45.49	42.25	42.30	42.09	89,600
30 Aug 2024	44.40	45.81	44.40	45.69	45.46	98,000
29 Aug 2024	44.47	44.95	44.08	44.24	44.02	63,300
28 Aug 2024	42.30	43.88	42.30	43.85	43.63	76,600
27 Aug 2024	41.83	42.36	41.62	42.29	42.08	44,900
26 Aug 2024	42.79	42.86	41.83	42.02	41.81	45,600
23 Aug 2024	40.84	42.51	40.40	42.11	41.90	66,300
22 Aug 2024	40.26	40.47	39.76	40.29	40.09	45,600
21 Aug 2024	40.69	40.84	40.03	40.41	40.21	43,600
20 Aug 2024	41.47	41.47	40.04	40.10	39.90	53,600
19 Aug 2024	41.38	41.78	41.12	41.59	41.38	43,900
16 Aug 2024	40.34	41.85	40.34	41.38	41.17	69,500
15 Aug 2024	39.83	40.98	39.70	40.39	40.19	102,500
14 Aug 2024	39.22	39.33	38.74	38.89	38.69	63,100
13 Aug 2024	38.28	39.84	38.05	39.36	39.16	75,300
12 Aug 2024	38.12	38.61	37.63	37.68	37.49	48,000
09 Aug 2024	38.47	38.54	37.90	38.35	38.16	55,700
08 Aug 2024	37.75	38.89	37.75	38.61	38.42	58,700
07 Aug 2024	39.02	39.39	36.79	37.42	37.23	117,500
06 Aug 2024	37.98	38.63	36.40	38.43	38.24	109,200
05 Aug 2024	37.31	37.31	34.90	37.08	36.89	168,400
02 Aug 2024	39.35	39.35	37.98	38.29	38.10	107,300
01 Aug 2024	43.36	43.39	40.33	40.65	40.45	92,700
31 Jul 2024	43.46	43.57	42.87	43.13	42.91	127,700
30 Jul 2024	43.52	44.35	43.14	43.15	42.93	280,900
29 Jul 2024	43.67	44.03	42.95	43.07	42.85	70,800
26 Jul 2024	44.49	44.49	43.45	43.80	43.58	131,900
25 Jul 2024	43.32	44.82	43.30	43.59	43.37	93,300
24 Jul 2024	44.69	45.10	42.87	42.90	42.68	93,500
23 Jul 2024	43.94	45.38	43.53	44.80	44.58	239,300
22 Jul 2024	43.98	44.15	43.32	44.04	43.82	194,600
19 Jul 2024	44.23	44.87	43.79	43.80	43.58	99,300
18 Jul 2024	44.63	46.30	44.35	44.39	44.17	60,700
17 Jul 2024	44.44	45.70	44.44	44.94	44.71	91,800
16 Jul 2024	43.72	45.27	43.70	44.97	44.74	100,900
15 Jul 2024	42.47	43.67	42.45	43.51	43.29	80,300
12 Jul 2024	42.19	42.83	41.70	41.88	41.67	78,800
11 Jul 2024	41.06	42.56	40.62	42.06	41.85	89,000
10 Jul 2024	38.32	40.01	38.32	40.00	39.80	76,400
09 Jul 2024	37.62	38.41	37.50	37.96	37.77	47,800
08 Jul 2024	38.26	38.59	37.66	37.77	37.58	57,200
05 Jul 2024	38.07	38.29	37.54	37.88	37.69	48,100
03 Jul 2024	37.40	38.62	37.07	38.37	38.18	34,300
02 Jul 2024	37.56	37.85	37.36	37.41	37.22	56,200
01 Jul 2024	37.92	38.47	37.30	37.69	37.50	68,200
28 Jun 2024	38.87	39.19	37.79	38.05	37.86	142,700
27 Jun 2024	38.19	38.86	37.52	38.82	38.63	33,400
26 Jun 2024	37.38	38.22	37.33	37.88	37.69	68,100
25 Jun 2024	38.18	38.74	37.65	37.88	37.69	38,200
24 Jun 2024	38.49	38.93	38.30	38.45	38.26	45,500
21 Jun 2024	38.11	38.94	37.94	38.53	38.34	118,800
20 Jun 2024	37.43	38.42	37.18	38.26	38.07	40,100
18 Jun 2024	37.15	38.44	37.15	37.85	37.66	79,800
17 Jun 2024	36.44	37.19	36.32	37.13	36.94	96,100
14 Jun 2024	36.90	37.43	36.33	36.80	36.62	74,300
14 Jun 2024	0.21 Dividend
13 Jun 2024	38.65	38.65	37.49	37.64	37.24	55,100
12 Jun 2024	39.72	39.72	38.74	38.93	38.52	75,300
11 Jun 2024	38.69	38.98	38.24	38.68	38.27	73,900
10 Jun 2024	38.54	39.45	38.12	39.19	38.78	82,200
07 Jun 2024	38.72	39.76	38.50	39.05	38.64	72,500
06 Jun 2024	39.76	40.16	39.12	39.31	38.89	55,200
05 Jun 2024	39.93	40.13	39.02	40.07	39.65	86,800
04 Jun 2024	40.69	40.74	38.31	38.56	38.15	127,400
03 Jun 2024	40.73	41.33	39.59	41.21	40.77	93,400
31 May 2024	39.53	40.50	39.16	40.41	39.98	105,700
30 May 2024	39.41	40.19	39.22	39.58	39.16	50,200
29 May 2024	39.70	39.78	38.87	39.06	38.65	65,500
28 May 2024	40.59	40.64	39.98	40.41	39.98	45,600
24 May 2024	39.87	40.97	39.61	40.65	40.22	66,100
23 May 2024	41.66	41.75	39.25	39.58	39.16	119,800
22 May 2024	42.21	42.48	41.15	41.76	41.32	55,700
21 May 2024	42.18	42.35	41.18	42.32	41.87	95,000
20 May 2024	42.83	42.87	41.59	42.36	41.91	71,500
17 May 2024	41.11	43.32	41.11	42.76	42.31	125,400
16 May 2024	41.10	41.35	40.63	40.74	40.31	79,000
15 May 2024	41.05	41.23	40.47	40.96	40.53	70,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,619.94+47.28(+0.38%)

NZD/USD0.6212-0.0002(-0.03%)

NZD/EUR0.5625-0.0003(-0.06%)

ALL ORDS8,416.60-57.70(-0.68%)

ASX 2008,150.00-55.20(-0.67%)

OIL73.66-0.05(-0.07%)

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

NZX 50
12,619.94
+47.28(+0.38%)

NZD/USD
0.6212
-0.0002(-0.03%)

NZD/EUR
0.5625
-0.0003(-0.06%)

ALL ORDS
8,416.60
-57.70(-0.68%)

ASX 200
8,150.00
-55.20(-0.67%)

OIL
73.66
-0.05(-0.07%)