F&G Annuities & Life Inc. (FG) Historical Stock Data
39.03 ↑0.40 (1.04%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, FG is up 0.32% a day on average. There have been 17 days where F&G Annuities & Life Inc. closed green and 13 days where FG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-28 | 40.03 | 40.55 | ↑$0.52 (1.30%) | 40.03 | 40.90 | 65.02K |
| 2024-03-27 | 40.50 | 40.09 | ↓$0.41 (-1.01%) | 39.78 | 40.69 | 75.28K |
| 2024-03-26 | 39.73 | 40.18 | ↑$0.45 (1.13%) | 39.62 | 40.47 | 68.22K |
| 2024-03-25 | 39.45 | 39.82 | ↑$0.37 (0.94%) | 39.00 | 40.10 | 71.05K |
| 2024-03-22 | 40.97 | 39.45 | ↓$1.52 (-3.71%) | 39.22 | 41.04 | 68.56K |
| 2024-03-21 | 39.94 | 40.79 | ↑$0.85 (2.13%) | 39.94 | 41.35 | 105.91K |
| 2024-03-20 | 38.16 | 39.80 | ↑$1.64 (4.30%) | 37.77 | 39.99 | 79.62K |
| 2024-03-19 | 37.01 | 38.34 | ↑$1.33 (3.59%) | 37.01 | 38.52 | 110.03K |
| 2024-03-18 | 37.66 | 37.10 | ↓$0.56 (-1.49%) | 36.61 | 37.66 | 89.71K |
| 2024-03-15 | 36.62 | 37.68 | ↑$1.06 (2.89%) | 36.40 | 38.10 | 288.17K |
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