Mail

FG - F&G Annuities & Life, Inc.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 May 2023	19.92	20.43	19.92	20.41	20.41	112,600
26 May 2023	20.16	20.41	19.93	20.00	20.00	102,600
25 May 2023	20.15	20.44	19.82	20.06	20.06	121,400
24 May 2023	20.28	20.61	20.19	20.29	20.29	162,800
23 May 2023	20.24	21.29	20.24	20.46	20.46	168,900
22 May 2023	19.79	20.67	19.79	20.37	20.37	239,400
19 May 2023	19.50	20.09	19.42	19.95	19.95	156,500
18 May 2023	18.56	19.73	18.50	19.43	19.43	167,800
17 May 2023	18.45	18.72	18.30	18.59	18.59	164,900
16 May 2023	17.95	18.46	17.90	18.26	18.26	221,500
15 May 2023	17.50	18.05	17.50	17.97	17.97	178,400
12 May 2023	17.08	17.77	17.08	17.48	17.48	133,500
11 May 2023	16.66	17.19	16.49	17.01	17.01	117,700
10 May 2023	16.52	16.82	16.27	16.75	16.75	122,600
09 May 2023	16.55	16.84	16.26	16.31	16.31	192,200
08 May 2023	16.21	16.99	16.17	16.73	16.73	134,900
05 May 2023	15.10	16.25	15.10	16.12	16.12	188,200
04 May 2023	17.35	17.49	14.76	14.93	14.93	347,300
03 May 2023	18.14	18.65	18.01	18.05	18.05	186,600
02 May 2023	18.30	18.43	17.74	18.15	18.15	98,000
01 May 2023	18.28	18.67	17.89	18.30	18.30	165,500
28 Apr 2023	17.64	18.50	17.64	18.33	18.33	172,800
27 Apr 2023	17.47	17.76	17.26	17.67	17.67	88,600
26 Apr 2023	17.72	18.15	17.25	17.43	17.43	120,000
25 Apr 2023	18.62	18.80	17.66	17.78	17.78	168,500
24 Apr 2023	18.92	19.03	18.34	18.83	18.83	169,300
21 Apr 2023	18.79	19.24	18.48	18.97	18.97	155,700
20 Apr 2023	18.68	18.84	18.55	18.79	18.79	80,600
19 Apr 2023	18.50	18.82	18.41	18.81	18.81	75,800
18 Apr 2023	18.67	18.68	18.23	18.61	18.61	72,200
17 Apr 2023	18.34	18.77	18.15	18.69	18.69	106,000
14 Apr 2023	18.64	18.64	18.21	18.38	18.38	117,400
13 Apr 2023	18.37	18.52	18.25	18.39	18.39	95,500
12 Apr 2023	18.38	18.46	18.09	18.39	18.39	90,100
11 Apr 2023	17.71	18.46	17.51	18.34	18.34	149,200
10 Apr 2023	17.60	17.97	17.59	17.68	17.68	147,000
06 Apr 2023	17.67	17.79	17.35	17.59	17.59	112,100
05 Apr 2023	17.66	17.98	17.45	17.67	17.67	126,000
04 Apr 2023	17.73	17.96	17.37	17.65	17.65	253,800
03 Apr 2023	18.11	18.25	17.55	17.84	17.84	158,600
31 Mar 2023	18.02	18.20	17.76	18.12	18.12	119,200
30 Mar 2023	18.09	18.68	17.78	17.94	17.94	127,000
29 Mar 2023	17.70	18.18	17.52	17.72	17.72	217,200
28 Mar 2023	18.28	18.36	17.29	17.51	17.51	147,500
27 Mar 2023	18.00	18.73	17.50	18.38	18.38	335,800
24 Mar 2023	16.68	17.50	16.48	17.44	17.44	227,000
23 Mar 2023	16.43	16.98	16.11	16.80	16.80	234,800
22 Mar 2023	17.05	17.35	16.36	16.39	16.39	147,600
21 Mar 2023	16.10	16.96	16.10	16.67	16.67	106,600
20 Mar 2023	15.83	16.73	15.79	15.81	15.81	161,100
17 Mar 2023	16.53	16.58	15.62	15.66	15.66	408,800
16 Mar 2023	17.03	17.22	15.56	16.73	16.73	279,100
15 Mar 2023	17.75	17.78	17.20	17.23	17.23	150,300
14 Mar 2023	18.50	18.59	17.79	18.16	18.16	274,400
13 Mar 2023	17.00	18.37	17.00	18.05	18.05	287,700
10 Mar 2023	19.00	19.00	17.41	17.75	17.75	321,300
09 Mar 2023	19.62	19.67	19.02	19.06	19.06	91,000
08 Mar 2023	19.54	19.75	19.38	19.71	19.71	185,700
07 Mar 2023	19.45	19.66	19.02	19.48	19.48	255,900
06 Mar 2023	20.40	20.46	19.47	19.52	19.52	321,700
03 Mar 2023	20.53	20.68	20.27	20.44	20.44	166,700
02 Mar 2023	20.25	20.64	20.14	20.54	20.54	141,200
01 Mar 2023	20.37	21.06	20.25	20.39	20.39	182,500
28 Feb 2023	20.78	20.94	20.35	20.37	20.37	467,300
27 Feb 2023	21.00	21.38	20.60	20.73	20.73	131,200
24 Feb 2023	21.05	21.35	20.58	21.03	21.03	133,500
23 Feb 2023	20.85	22.00	20.63	21.16	21.16	250,100
22 Feb 2023	20.25	20.69	19.89	20.67	20.67	208,000
21 Feb 2023	21.58	21.80	20.07	20.31	20.31	226,000
17 Feb 2023	21.57	21.97	21.09	21.69	21.69	190,900
16 Feb 2023	23.00	23.00	21.65	21.73	21.73	284,200
15 Feb 2023	22.83	23.22	22.82	23.12	23.12	162,700
14 Feb 2023	23.31	23.63	22.85	22.99	22.99	267,300
13 Feb 2023	23.82	24.10	23.16	23.34	23.34	225,600
10 Feb 2023	21.85	24.41	21.83	23.82	23.82	635,500
09 Feb 2023	21.71	22.26	21.63	21.87	21.87	136,900
08 Feb 2023	21.39	21.87	21.39	21.63	21.63	125,100
07 Feb 2023	21.50	21.89	21.31	21.50	21.50	186,500
06 Feb 2023	21.60	21.78	21.55	21.65	21.65	81,700
03 Feb 2023	21.79	22.18	21.61	21.75	21.75	120,800
02 Feb 2023	21.83	22.22	21.69	21.95	21.95	220,300
01 Feb 2023	21.42	21.78	21.11	21.57	21.57	184,600
31 Jan 2023	21.02	21.57	20.95	21.46	21.46	154,500
30 Jan 2023	21.11	21.39	20.93	21.03	21.03	64,700
27 Jan 2023	21.39	21.64	21.17	21.19	21.19	75,900
26 Jan 2023	21.37	21.62	21.16	21.48	21.48	230,100
25 Jan 2023	21.06	21.40	20.88	21.34	21.34	124,400
24 Jan 2023	20.97	21.55	20.50	21.21	21.21	142,700
23 Jan 2023	20.95	21.19	20.43	21.00	21.00	148,600
20 Jan 2023	20.68	21.58	20.53	20.97	20.97	133,700
19 Jan 2023	20.46	21.00	20.38	20.71	20.71	232,600
18 Jan 2023	21.09	21.64	20.67	20.68	20.68	272,100
17 Jan 2023	20.77	21.78	20.62	21.09	21.09	209,100
13 Jan 2023	19.56	20.88	19.56	20.77	20.77	177,400
13 Jan 2023	0.2 Dividend
12 Jan 2023	20.22	20.62	19.77	19.93	19.73	343,300
11 Jan 2023	19.98	20.34	19.49	20.25	20.05	375,400
10 Jan 2023	19.51	20.79	18.33	20.05	19.85	334,000
09 Jan 2023	20.10	20.32	19.88	20.15	19.95	206,000
06 Jan 2023	20.00	20.42	19.78	20.00	19.80	196,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...