New Zealand markets closed

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

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
37.98-0.06 (-0.16%)
At close: 04:00PM EST
37.90 -0.08 (-0.21%)
After hours: 05:58PM EST
Time period:
01 Mar 2023 - 29 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Feb 202437.8038.4837.5237.9837.98107,700
27 Feb 202439.6640.6537.9338.0438.04178,500
26 Feb 202440.3840.7639.6439.6539.6591,200
23 Feb 202439.6740.7739.5840.5540.55113,800
22 Feb 202442.1243.3038.9039.7839.78249,700
21 Feb 202444.5044.7343.7044.1544.15107,300
20 Feb 202444.5045.2344.2844.5644.5696,900
16 Feb 202444.5545.1744.4744.5744.5777,000
15 Feb 202444.3645.0544.2844.8244.8280,200
14 Feb 202444.2244.5343.7244.2544.2581,700
13 Feb 202445.0645.0643.0043.4543.45180,300
12 Feb 202446.5047.2546.4446.5046.50133,800
09 Feb 202445.5946.5845.2546.4146.4172,800
08 Feb 202445.5846.0044.7445.5145.51111,900
07 Feb 202444.7045.9744.7045.6045.6061,000
06 Feb 202444.3045.1244.3044.6844.6870,900
05 Feb 202444.1644.8143.4544.3444.3466,200
02 Feb 202443.9345.3843.9044.7444.7470,100
01 Feb 202444.8645.1143.7644.7444.7482,700
31 Jan 202446.9047.1044.8044.8444.8489,700
30 Jan 202447.2348.7145.8246.9146.91217,600
29 Jan 202446.7147.7746.4947.5447.54193,000
26 Jan 202447.8147.8145.9046.5946.59232,000
25 Jan 202446.3647.5346.3647.3147.31180,700
24 Jan 202445.8345.9045.1545.6745.6773,800
23 Jan 202446.2746.2944.8645.1545.1565,000
22 Jan 202444.1946.1944.1946.1246.1294,100
19 Jan 202443.1743.7442.4343.6643.6669,200
18 Jan 202442.7142.8341.9442.7742.7759,200
17 Jan 202442.0142.8442.0142.4642.4670,300
16 Jan 202441.8542.4241.5242.0942.0989,400
12 Jan 202442.1442.3941.2142.1842.1873,700
11 Jan 202441.4141.9940.8741.7841.7889,300
10 Jan 202442.1842.4640.9141.5541.55141,600
09 Jan 202442.9142.9141.9341.9641.96111,800
08 Jan 202442.7543.5142.6643.5143.5196,200
05 Jan 202443.1243.8442.6742.8742.87134,400
04 Jan 202443.6844.3242.8243.1243.12118,300
03 Jan 202444.8945.5443.6543.8043.80140,200
02 Jan 202445.6346.5145.2545.3045.30141,300
29 Dec 202346.1146.5445.8646.0046.0079,900
28 Dec 202346.7846.9345.8846.0846.0865,300
27 Dec 202346.9147.1946.7046.8846.8859,500
26 Dec 202344.9047.2544.7046.7646.7682,900
22 Dec 202344.8045.0844.2444.8644.86106,400
21 Dec 202346.2546.2544.9045.2545.25106,100
20 Dec 202346.5546.8946.0346.1046.10130,300
19 Dec 202345.8046.8645.6746.5446.54245,600
18 Dec 202344.8945.8644.2645.4545.45278,900
15 Dec 202345.7146.1144.0944.2444.24421,900
14 Dec 202347.4747.8345.5045.9545.95268,700
14 Dec 20230.21 Dividend
13 Dec 202347.4748.1446.7247.4247.21619,000
12 Dec 202346.0047.5745.8647.0746.86177,600
11 Dec 202343.8445.6843.8445.6345.43121,500
08 Dec 202344.9546.3943.3943.8443.65217,200
07 Dec 202344.5946.4244.4144.9344.73189,300
06 Dec 202343.5045.1943.2344.3944.19147,400
05 Dec 202342.4243.3842.0642.9442.7593,000
04 Dec 202342.3843.4242.0342.3442.15113,800
01 Dec 202340.5542.6940.4642.6742.48139,700
30 Nov 202341.6841.6940.2440.8140.63169,700
29 Nov 202341.5142.2540.2141.6741.4997,100
28 Nov 202343.2943.2941.4041.5141.33123,900
27 Nov 202342.6443.5942.6043.2443.05103,500
24 Nov 202342.3142.6841.7342.4042.2138,100
22 Nov 202342.0043.4041.4642.1341.9490,900
21 Nov 202341.4341.9941.0541.5541.3755,300
20 Nov 202340.1141.3740.0141.2941.1167,200
17 Nov 202340.4841.0540.0940.4340.25137,700
16 Nov 202340.4040.8039.7039.8839.7080,100
15 Nov 202339.3841.0939.0340.6140.4395,400
14 Nov 202337.3839.5837.1339.4539.28104,300
13 Nov 202337.3437.3436.5736.6836.5268,700
10 Nov 202338.1438.5537.0037.3437.17133,700
09 Nov 202336.5238.4336.0038.1537.98115,400
08 Nov 202333.0037.9232.7836.8636.70255,400
07 Nov 202331.9732.7231.9132.2432.1086,900
06 Nov 202332.8232.9631.6131.9831.8457,100
03 Nov 202332.4432.9831.9632.8432.6972,000
02 Nov 202331.1731.9530.9931.9431.8078,400
01 Nov 202330.6230.8430.0330.7530.6156,500
31 Oct 202330.7631.1230.2430.6930.5561,200
30 Oct 202330.0330.8930.0330.7530.6141,000
27 Oct 202329.7330.1029.5129.7629.6355,600
26 Oct 202329.1730.0629.1729.7429.6151,700
25 Oct 202329.4029.6928.7729.0328.9047,900
24 Oct 202329.8230.0829.2729.5729.4442,100
23 Oct 202329.3530.3929.0529.8329.7072,300
20 Oct 202330.4830.4829.0129.4829.3599,800
19 Oct 202331.2831.3830.0630.3930.26117,400
18 Oct 202330.6831.5330.2831.5031.3683,200
17 Oct 202329.5631.0229.5631.0130.87108,900
16 Oct 202328.9329.7928.9329.7129.5862,100
13 Oct 202328.6529.0428.5028.7728.6473,700
12 Oct 202328.8229.1628.2728.4728.3462,200
11 Oct 202328.2028.8428.2028.8428.7156,800
10 Oct 202328.9228.9327.9928.2428.1153,600
09 Oct 202328.0328.8627.9028.5428.4183,300
06 Oct 202327.4728.1827.3028.0227.9065,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...