Yahoo

Mail

Singapore markets closed

Straits Times Index
3,285.97
-7.16(-0.22%)
S&P 500
5,071.63
+1.08(+0.02%)
Dow
38,460.92
-42.77(-0.11%)
Nasdaq
15,712.75
+16.11(+0.10%)
Bitcoin USD
64,118.84
-2,275.58(-3.43%)
CMC Crypto 200
1,361.79
-20.79(-1.50%)

F&G Annuities & Life, Inc. (FG)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

39.09

+0.94

(+2.46%)

At close: 04:00PM EDT

38.34

-0.77

(-1.97%)

After hours:

04:03PM EDT

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	37.91	39.12	37.91	39.09	39.09	85,200
23 Apr 2024	37.06	38.42	37.06	38.15	38.15	68,100
22 Apr 2024	36.99	37.84	36.26	37.21	37.21	85,500
19 Apr 2024	35.15	36.67	35.15	36.52	36.52	80,700
18 Apr 2024	35.47	35.90	34.98	35.11	35.11	64,300
17 Apr 2024	36.42	36.64	35.00	35.30	35.30	57,500
16 Apr 2024	35.55	36.51	35.00	36.22	36.22	142,800
15 Apr 2024	37.06	37.16	35.66	35.88	35.88	65,900
12 Apr 2024	36.44	37.33	36.31	36.71	36.71	125,800
11 Apr 2024	37.83	38.44	36.21	36.54	36.54	128,300
10 Apr 2024	38.87	39.01	37.56	37.87	37.87	150,100
09 Apr 2024	40.73	41.20	39.04	39.76	39.76	229,300
08 Apr 2024	40.93	41.38	40.18	40.72	40.72	179,500
05 Apr 2024	40.96	42.30	40.91	40.91	40.91	195,500
04 Apr 2024	42.31	42.97	40.79	41.18	41.18	113,200
03 Apr 2024	39.81	42.71	39.81	41.79	41.79	99,500
02 Apr 2024	39.93	40.55	39.93	40.18	40.18	81,600
01 Apr 2024	40.90	40.98	39.90	40.46	40.46	76,100
28 Mar 2024	40.03	40.90	40.03	40.55	40.55	65,000
27 Mar 2024	40.50	40.69	39.78	40.09	40.09	75,300
26 Mar 2024	39.73	40.47	39.62	40.18	40.18	68,200
25 Mar 2024	39.45	40.10	39.00	39.82	39.82	71,100
22 Mar 2024	40.97	41.04	39.22	39.45	39.45	68,600
21 Mar 2024	39.94	41.35	39.94	40.79	40.79	105,900
20 Mar 2024	38.16	39.99	37.78	39.80	39.80	79,600
19 Mar 2024	37.01	38.52	37.01	38.34	38.34	110,000
18 Mar 2024	37.66	37.66	36.61	37.10	37.10	89,700
15 Mar 2024	36.62	38.10	36.40	37.68	37.68	288,200
14 Mar 2024	36.52	36.89	36.35	36.67	36.67	237,200
14 Mar 2024	0.21 Dividend
13 Mar 2024	36.72	36.96	36.01	36.92	36.71	99,400
12 Mar 2024	36.26	36.66	36.01	36.63	36.42	80,600
11 Mar 2024	35.79	36.83	35.78	36.37	36.16	82,900
08 Mar 2024	36.36	36.47	35.73	35.99	35.79	78,000
07 Mar 2024	37.15	37.24	35.87	36.03	35.83	91,300
06 Mar 2024	37.42	37.83	36.81	37.03	36.82	77,200
05 Mar 2024	36.95	38.38	36.95	37.36	37.15	108,300
04 Mar 2024	38.06	38.28	36.76	37.12	36.91	103,000
01 Mar 2024	37.90	38.67	37.62	38.39	38.17	108,300
29 Feb 2024	38.63	38.71	37.48	37.78	37.57	99,900
28 Feb 2024	37.80	38.48	37.52	37.98	37.76	107,700
27 Feb 2024	39.66	40.65	37.93	38.04	37.82	178,500
26 Feb 2024	40.38	40.76	39.64	39.65	39.42	91,200
23 Feb 2024	39.67	40.77	39.58	40.55	40.32	113,800
22 Feb 2024	42.12	43.30	38.90	39.78	39.55	249,700
21 Feb 2024	44.50	44.73	43.70	44.15	43.90	107,300
20 Feb 2024	44.50	45.23	44.28	44.56	44.31	96,900
16 Feb 2024	44.55	45.17	44.47	44.57	44.32	77,000
15 Feb 2024	44.36	45.05	44.28	44.82	44.57	80,200
14 Feb 2024	44.22	44.53	43.72	44.25	44.00	81,700
13 Feb 2024	45.06	45.06	43.00	43.45	43.20	180,300
12 Feb 2024	46.50	47.25	46.44	46.50	46.24	133,800
09 Feb 2024	45.59	46.58	45.25	46.41	46.15	72,800
08 Feb 2024	45.58	46.00	44.74	45.51	45.25	111,900
07 Feb 2024	44.70	45.97	44.70	45.60	45.34	61,000
06 Feb 2024	44.30	45.12	44.30	44.68	44.43	70,900
05 Feb 2024	44.16	44.81	43.45	44.34	44.09	66,200
02 Feb 2024	43.93	45.38	43.90	44.74	44.49	70,100
01 Feb 2024	44.86	45.11	43.76	44.74	44.49	82,700
31 Jan 2024	46.90	47.10	44.80	44.84	44.58	89,700
30 Jan 2024	47.23	48.71	45.82	46.91	46.64	217,600
29 Jan 2024	46.71	47.77	46.49	47.54	47.27	193,000
26 Jan 2024	47.81	47.81	45.90	46.59	46.32	232,000
25 Jan 2024	46.36	47.53	46.36	47.31	47.04	180,700
24 Jan 2024	45.83	45.90	45.15	45.67	45.41	73,800
23 Jan 2024	46.27	46.29	44.86	45.15	44.89	65,000
22 Jan 2024	44.19	46.19	44.19	46.12	45.86	94,100
19 Jan 2024	43.17	43.74	42.43	43.66	43.41	69,200
18 Jan 2024	42.71	42.83	41.94	42.77	42.53	59,200
17 Jan 2024	42.01	42.84	42.01	42.46	42.22	70,300
16 Jan 2024	41.85	42.42	41.52	42.09	41.85	89,400
12 Jan 2024	42.14	42.39	41.21	42.18	41.94	73,700
11 Jan 2024	41.41	41.99	40.87	41.78	41.54	89,300
10 Jan 2024	42.18	42.46	40.91	41.55	41.31	141,600
09 Jan 2024	42.91	42.91	41.93	41.96	41.72	111,800
08 Jan 2024	42.75	43.51	42.66	43.51	43.26	96,200
05 Jan 2024	43.12	43.84	42.67	42.87	42.63	134,400
04 Jan 2024	43.68	44.32	42.82	43.12	42.87	118,300
03 Jan 2024	44.89	45.54	43.65	43.80	43.55	140,200
02 Jan 2024	45.63	46.51	45.25	45.30	45.04	141,300
29 Dec 2023	46.11	46.54	45.86	46.00	45.74	79,900
28 Dec 2023	46.78	46.93	45.88	46.08	45.82	65,300
27 Dec 2023	46.91	47.19	46.70	46.88	46.61	59,500
26 Dec 2023	44.90	47.25	44.70	46.76	46.49	82,900
22 Dec 2023	44.80	45.08	44.24	44.86	44.60	106,400
21 Dec 2023	46.25	46.25	44.90	45.25	44.99	106,100
20 Dec 2023	46.55	46.89	46.03	46.10	45.84	130,300
19 Dec 2023	45.80	46.86	45.67	46.54	46.28	245,600
18 Dec 2023	44.89	45.86	44.26	45.45	45.19	278,900
15 Dec 2023	45.71	46.11	44.09	44.24	43.99	421,900
14 Dec 2023	47.47	47.83	45.50	45.95	45.69	268,700
14 Dec 2023	0.21 Dividend
13 Dec 2023	47.47	48.14	46.72	47.42	46.94	619,000
12 Dec 2023	46.00	47.57	45.86	47.07	46.60	177,600
11 Dec 2023	43.84	45.68	43.84	45.63	45.17	121,500
08 Dec 2023	44.95	46.39	43.39	43.84	43.40	217,200
07 Dec 2023	44.59	46.42	44.41	44.93	44.48	189,300
06 Dec 2023	43.50	45.19	43.23	44.39	43.94	147,400
05 Dec 2023	42.42	43.38	42.06	42.94	42.51	93,000
04 Dec 2023	42.38	43.42	42.03	42.34	41.91	113,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,285.97-7.16(-0.22%)

S&P 5005,071.63+1.08(+0.02%)

Dow38,460.92-42.77(-0.11%)

Nasdaq15,712.75+16.11(+0.10%)

Bitcoin USD64,118.84-2,275.58(-3.43%)

CMC Crypto 2001,361.79-20.79(-1.50%)

F&G Annuities & Life, Inc. (FG)

Straits Times Index
3,285.97
-7.16(-0.22%)

S&P 500
5,071.63
+1.08(+0.02%)

Dow
38,460.92
-42.77(-0.11%)

Nasdaq
15,712.75
+16.11(+0.10%)

Bitcoin USD
64,118.84
-2,275.58(-3.43%)

CMC Crypto 200
1,361.79
-20.79(-1.50%)