F&G Annuities & Life Inc. (FG) Historical Stock Data
41.77 ↑0.40 (0.97%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FG is down -0.43% a day on average. There have been 12 days where F&G Annuities & Life Inc. closed green and 18 days where FG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 40.83 | 41.77 | ↑$0.94 (2.30%) | 40.83 | 42.57 | 145.62K |
| 2024-12-19 | 41.07 | 41.37 | ↑$0.30 (0.73%) | 40.68 | 41.83 | 71.68K |
| 2024-12-18 | 43.65 | 40.65 | ↓$3.00 (-6.87%) | 40.19 | 44.05 | 83.48K |
| 2024-12-17 | 44.36 | 43.55 | ↓$0.81 (-1.83%) | 43.00 | 44.79 | 55.22K |
| 2024-12-16 | 44.58 | 44.73 | ↑$0.15 (0.34%) | 44.04 | 44.92 | 45.99K |
| 2024-12-13 | 43.67 | 44.64 | ↑$0.97 (2.22%) | 43.67 | 44.82 | 67.04K |
| 2024-12-12 | 44.89 | 43.81 | ↓$1.08 (-2.41%) | 43.63 | 45.35 | 34.69K |
| 2024-12-11 | 44.95 | 44.74 | ↓$0.21 (-0.47%) | 44.47 | 45.31 | 85.02K |
| 2024-12-10 | 45.06 | 44.47 | ↓$0.59 (-1.31%) | 44.08 | 45.32 | 47.33K |
| 2024-12-09 | 47.20 | 44.93 | ↓$2.27 (-4.81%) | 44.87 | 47.82 | 64.21K |
| 2024-12-06 | 46.88 | 46.75 | ↓$0.13 (-0.28%) | 46.18 | 47.37 | 43.69K |
| 2024-12-05 | 46.72 | 46.69 | ↓$0.03 (-0.06%) | 46.02 | 46.82 | 42.66K |
| 2024-12-04 | 47.27 | 46.73 | ↓$0.54 (-1.14%) | 45.86 | 47.27 | 45.73K |
| 2024-12-03 | 48.73 | 46.94 | ↓$1.79 (-3.67%) | 46.57 | 49.41 | 50.30K |
| 2024-12-02 | 48.54 | 48.76 | ↑$0.22 (0.45%) | 47.76 | 48.92 | 81.63K |
| 2024-11-29 | 48.74 | 48.33 | ↓$0.41 (-0.84%) | 48.00 | 49.00 | 24.56K |
| 2024-11-27 | 48.10 | 48.52 | ↑$0.42 (0.87%) | 47.97 | 49.94 | 66.35K |
| 2024-11-26 | 47.90 | 47.82 | ↓$0.08 (-0.17%) | 47.07 | 47.95 | 55.72K |
| 2024-11-25 | 48.72 | 48.43 | ↓$0.29 (-0.60%) | 48.41 | 50.75 | 82.14K |
| 2024-11-22 | 47.59 | 48.30 | ↑$0.71 (1.49%) | 47.10 | 49.00 | 56.73K |
| 2024-11-21 | 45.85 | 47.10 | ↑$1.25 (2.73%) | 45.85 | 47.32 | 55.10K |
| 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 |
Create an account or log in to view more rows.
$FG tomorrow will be an explosion day
I believe it!
$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?