F&G Annuities & Life Inc. (FG) Historical Stock Data
40.64 ↑0.61 (1.52%)
As of May 10, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, FG is up 0.06% a day on average. There have been 16 days where F&G Annuities & Life Inc. closed green and 14 days where FG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 40.10 | 40.64 | ↑$0.54 (1.35%) | 40.10 | 41.82 | 137.11K |
| 2024-05-09 | 40.23 | 40.03 | ↓$0.20 (-0.50%) | 38.94 | 40.68 | 108.22K |
| 2024-05-08 | 40.15 | 40.50 | ↑$0.35 (0.87%) | 39.73 | 40.66 | 97.54K |
| 2024-05-07 | 41.17 | 40.44 | ↓$0.73 (-1.77%) | 40.18 | 41.91 | 113.40K |
| 2024-05-06 | 40.14 | 41.41 | ↑$1.27 (3.16%) | 40.14 | 41.63 | 71.74K |
| 2024-05-03 | 40.80 | 39.90 | ↓$0.90 (-2.21%) | 39.54 | 40.80 | 67.33K |
| 2024-05-02 | 38.92 | 40.20 | ↑$1.28 (3.29%) | 38.10 | 40.52 | 68.07K |
| 2024-05-01 | 38.11 | 38.57 | ↑$0.46 (1.21%) | 38.07 | 39.00 | 50.26K |
| 2024-04-30 | 39.02 | 37.82 | ↓$1.20 (-3.08%) | 37.71 | 39.04 | 57.37K |
| 2024-04-29 | 39.28 | 39.30 | ↑$0.02 (0.05%) | 39.05 | 40.08 | 47.57K |
| 2024-04-26 | 38.79 | 39.03 | ↑$0.24 (0.62%) | 38.68 | 39.61 | 64.27K |
| 2024-04-25 | 38.60 | 38.63 | ↑$0.03 (0.08%) | 38.05 | 38.91 | 85.80K |
| 2024-04-24 | 37.91 | 39.09 | ↑$1.18 (3.11%) | 37.91 | 39.12 | 85.23K |
| 2024-04-23 | 37.06 | 38.15 | ↑$1.10 (2.96%) | 37.06 | 38.42 | 68.08K |
| 2024-04-22 | 36.99 | 37.21 | ↑$0.22 (0.59%) | 36.26 | 37.84 | 85.52K |
| 2024-04-19 | 35.15 | 36.52 | ↑$1.37 (3.90%) | 35.15 | 36.67 | 80.66K |
| 2024-04-18 | 35.47 | 35.11 | ↓$0.36 (-1.01%) | 34.98 | 35.90 | 64.28K |
| 2024-04-17 | 36.42 | 35.30 | ↓$1.12 (-3.08%) | 35.00 | 36.64 | 57.49K |
| 2024-04-16 | 35.55 | 36.22 | ↑$0.67 (1.88%) | 35.00 | 36.51 | 142.79K |
| 2024-04-15 | 37.06 | 35.88 | ↓$1.18 (-3.18%) | 35.66 | 37.16 | 65.91K |
| 2024-04-12 | 36.44 | 36.71 | ↑$0.27 (0.74%) | 36.31 | 37.33 | 125.83K |
| 2024-04-11 | 37.83 | 36.54 | ↓$1.29 (-3.41%) | 36.21 | 38.44 | 128.31K |
| 2024-04-10 | 38.87 | 37.87 | ↓$1.00 (-2.57%) | 37.56 | 39.02 | 150.08K |
| 2024-04-09 | 40.73 | 39.76 | ↓$0.97 (-2.38%) | 39.04 | 41.20 | 229.26K |
| 2024-04-08 | 40.93 | 40.72 | ↓$0.21 (-0.51%) | 40.18 | 41.38 | 179.47K |
| 2024-04-05 | 40.96 | 40.91 | ↓$0.05 (-0.12%) | 40.91 | 42.30 | 195.47K |
| 2024-04-04 | 42.31 | 41.18 | ↓$1.13 (-2.67%) | 40.79 | 42.97 | 113.17K |
| 2024-04-03 | 39.81 | 41.79 | ↑$1.98 (4.97%) | 39.81 | 42.71 | 99.50K |
| 2024-04-02 | 39.93 | 40.18 | ↑$0.25 (0.63%) | 39.93 | 40.55 | 81.60K |
| 2024-04-01 | 40.90 | 40.46 | ↓$0.44 (-1.08%) | 39.90 | 40.98 | 76.06K |
Create an account or log in to view more rows.
$FG God dammit
$FG taking off soon
$FG im in.
$FG more shorts the better idc
$FG HODL
$FG how long until we take off?
$FG NOT SELLING.
$FG let’s gooooo
$FG God dammit
$FG love when bulls come out