F&G Annuities & Life Inc. (FG) Historical Stock Data
45.41 ↓0.21 (-0.46%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FG is up 0.04% a day on average. There have been 15 days where F&G Annuities & Life Inc. closed green and 15 days where FG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 45.31 | 45.41 | ↑$0.10 (0.21%) | 44.56 | 45.42 | 47.12K |
| 2024-11-19 | 44.85 | 45.62 | ↑$0.77 (1.72%) | 44.78 | 45.66 | 46.90K |
| 2024-11-18 | 45.50 | 45.35 | ↓$0.15 (-0.33%) | 45.04 | 46.46 | 41.81K |
| 2024-11-15 | 45.97 | 45.44 | ↓$0.53 (-1.15%) | 44.47 | 46.60 | 69.73K |
| 2024-11-14 | 45.79 | 45.47 | ↓$0.32 (-0.70%) | 45.14 | 46.05 | 40.15K |
| 2024-11-13 | 46.48 | 45.77 | ↓$0.71 (-1.53%) | 45.77 | 47.41 | 46.65K |
| 2024-11-12 | 46.63 | 46.23 | ↓$0.40 (-0.86%) | 45.50 | 47.50 | 100.58K |
| 2024-11-11 | 46.44 | 47.20 | ↑$0.76 (1.64%) | 46.14 | 47.85 | 71.30K |
| 2024-11-08 | 45.43 | 46.05 | ↑$0.62 (1.36%) | 45.06 | 46.49 | 74.20K |
| 2024-11-07 | 47.94 | 45.22 | ↓$2.72 (-5.67%) | 43.69 | 48.00 | 85.98K |
| 2024-11-06 | 43.31 | 47.42 | ↑$4.11 (9.49%) | 43.31 | 48.00 | 156.67K |
| 2024-11-05 | 40.11 | 40.71 | ↑$0.60 (1.50%) | 39.63 | 40.94 | 73.38K |
| 2024-11-04 | 40.28 | 40.47 | ↑$0.19 (0.47%) | 40.03 | 40.67 | 53.34K |
| 2024-11-01 | 40.24 | 40.37 | ↑$0.13 (0.32%) | 40.00 | 41.02 | 61.27K |
| 2024-10-31 | 41.36 | 40.10 | ↓$1.26 (-3.05%) | 40.04 | 41.36 | 84.48K |
| 2024-10-30 | 41.65 | 41.69 | ↑$0.04 (0.10%) | 41.59 | 42.56 | 26.44K |
| 2024-10-29 | 41.29 | 41.84 | ↑$0.55 (1.33%) | 41.28 | 41.92 | 37.36K |
| 2024-10-28 | 41.56 | 41.66 | ↑$0.10 (0.24%) | 41.22 | 42.17 | 43.94K |
| 2024-10-25 | 42.11 | 41.29 | ↓$0.82 (-1.95%) | 41.22 | 42.11 | 42.58K |
| 2024-10-24 | 42.48 | 41.89 | ↓$0.59 (-1.39%) | 41.47 | 42.64 | 61.30K |
| 2024-10-23 | 41.96 | 42.64 | ↑$0.68 (1.62%) | 41.65 | 42.71 | 55.51K |
| 2024-10-22 | 42.14 | 42.19 | ↑$0.05 (0.12%) | 41.59 | 42.49 | 40.27K |
| 2024-10-21 | 43.73 | 42.36 | ↓$1.37 (-3.13%) | 42.32 | 44.66 | 42.02K |
| 2024-10-18 | 44.63 | 43.98 | ↓$0.65 (-1.46%) | 43.75 | 44.63 | 48.13K |
| 2024-10-17 | 45.00 | 44.45 | ↓$0.55 (-1.22%) | 43.57 | 45.82 | 81.52K |
| 2024-10-16 | 44.19 | 44.84 | ↑$0.65 (1.47%) | 44.19 | 44.97 | 44.35K |
| 2024-10-15 | 43.63 | 43.56 | ↓$0.07 (-0.16%) | 43.43 | 44.16 | 34.11K |
| 2024-10-14 | 44.01 | 43.52 | ↓$0.49 (-1.11%) | 43.23 | 44.31 | 35.68K |
| 2024-10-11 | 42.57 | 44.07 | ↑$1.50 (3.52%) | 42.57 | 44.92 | 55.99K |
| 2024-10-10 | 42.54 | 42.46 | ↓$0.08 (-0.19%) | 41.87 | 43.22 | 54.88K |
Create an account or log in to view more rows.
$FG Market is down
No worries
$FG Buy the dip
$FG Keep up the pressure.
$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.