F&G Annuities & Life Inc.

44.79
0.14 (0.31%)
At close: Jan 28, 2025, 2:53 PM

FG Stock Price History

Date Open High Low Close Change % Change Volume
Jan 27, 2025 42.87 44.72 42.87 44.65 1.65 3.84% 62,644
Jan 24, 2025 42.99 43.33 42.87 43.00 -0.21 -0.49% 38,100
Jan 23, 2025 43.28 43.75 42.99 43.21 -0.23 -0.53% 61,801
Jan 22, 2025 43.47 43.77 43.14 43.44 -0.43 -0.98% 50,600
Jan 21, 2025 44.11 44.52 43.43 43.87 -0.03 -0.07% 49,805
Jan 17, 2025 43.44 44.22 42.93 43.90 0.83 1.93% 85,900
Jan 16, 2025 42.55 43.10 42.10 43.07 0.47 1.10% 94,700
Jan 15, 2025 42.40 43.10 41.52 42.60 1.54 3.75% 70,501
Jan 14, 2025 39.51 41.14 39.51 41.06 1.58 4.00% 59,800
Jan 13, 2025 38.61 39.92 38.61 39.48 0.20 0.51% 54,008
Jan 10, 2025 40.10 41.06 38.93 39.28 -2.16 -5.21% 83,700
Jan 8, 2025 41.94 41.94 40.98 41.44 -0.87 -2.06% 60,000
Jan 7, 2025 41.58 42.53 41.58 42.31 0.79 1.90% 95,219
Jan 6, 2025 42.31 42.49 40.78 41.52 -0.87 -2.05% 102,849
Jan 3, 2025 41.25 42.60 41.23 42.39 1.26 3.06% 50,000
Jan 2, 2025 41.84 42.34 41.05 41.13 -0.31 -0.75% 49,900
Dec 31, 2024 41.90 42.47 41.27 41.44 -0.12 -0.29% 37,340
Dec 30, 2024 41.23 42.07 40.26 41.56 0.04 0.10% 35,139
Dec 27, 2024 42.01 42.55 41.01 41.52 -0.97 -2.28% 41,100
Dec 26, 2024 41.75 42.58 41.57 42.49 0.37 0.88% 24,500
Dec 24, 2024 41.60 42.13 41.20 42.12 0.54 1.30% 17,610
Dec 23, 2024 41.77 42.02 40.68 41.58 -0.19 -0.45% 67,600
Dec 20, 2024 40.83 42.57 40.83 41.77 0.40 0.97% 145,617
Dec 19, 2024 41.07 41.83 40.68 41.37 0.72 1.77% 71,700
Dec 18, 2024 43.65 44.05 40.19 40.65 -2.90 -6.66% 83,500
Dec 17, 2024 44.36 44.79 43.00 43.55 -1.18 -2.64% 55,223
Dec 16, 2024 44.58 44.92 44.04 44.73 0.09 0.20% 46,000
Dec 13, 2024 43.67 44.82 43.67 44.64 0.83 1.89% 67,040
Dec 12, 2024 44.89 45.35 43.63 43.81 -0.93 -2.08% 34,700
Dec 11, 2024 44.95 45.31 44.47 44.74 0.27 0.61% 85,320
Dec 10, 2024 45.06 45.32 44.08 44.47 -0.46 -1.02% 47,332
Dec 9, 2024 47.20 47.82 44.87 44.93 -1.82 -3.89% 64,213
Dec 6, 2024 46.88 47.37 46.18 46.75 0.06 0.13% 43,700
Dec 5, 2024 46.72 46.82 46.02 46.69 -0.04 -0.09% 42,700
Dec 4, 2024 47.27 47.27 45.86 46.73 -0.21 -0.45% 45,727
Dec 3, 2024 48.73 49.41 46.57 46.94 -1.82 -3.73% 50,300
Dec 2, 2024 48.54 48.92 47.76 48.76 0.43 0.89% 81,627
Nov 29, 2024 48.74 49.00 48.00 48.33 -0.19 -0.39% 24,600
Nov 27, 2024 48.10 49.94 47.97 48.52 0.70 1.46% 66,400
Nov 26, 2024 47.90 47.95 47.07 47.82 -0.61 -1.26% 55,715
Nov 25, 2024 48.72 50.75 48.41 48.43 0.13 0.27% 82,143
Nov 22, 2024 47.59 49.00 47.10 48.30 1.20 2.55% 56,729
Nov 21, 2024 45.85 47.32 45.85 47.10 1.69 3.72% 55,100
Nov 20, 2024 45.31 45.42 44.56 45.41 -0.21 -0.46% 47,121
Nov 19, 2024 44.85 45.66 44.78 45.62 0.27 0.60% 46,900
Nov 18, 2024 45.50 46.46 45.04 45.35 -0.09 -0.20% 41,807
Nov 15, 2024 45.97 46.60 44.47 45.44 -0.03 -0.07% 69,726
Nov 14, 2024 45.79 46.05 45.14 45.47 -0.30 -0.66% 40,200
Nov 13, 2024 46.48 47.41 45.77 45.77 -0.46 -1.00% 46,700
Nov 12, 2024 46.63 47.50 45.50 46.23 -0.97 -2.06% 100,600

Create Price Alert on FG

Your price alert will notify you when the stock price is above 44.79.

Add to Watchlist