UK markets closed

F&G Annuities & Life, Inc. 7.95 (FGN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
26.13-0.04 (-0.15%)
As of 11:42AM EDT. Market open.
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
13 May 202426.2026.2226.1126.1326.136,139
10 May 202426.2326.2326.0626.1726.179,800
09 May 202426.0826.1826.0626.1826.1815,300
08 May 202426.1926.2626.0226.0926.0934,300
07 May 202426.3026.4126.1526.1926.1925,800
06 May 202426.3426.3726.2126.2326.2312,200
03 May 202426.3126.3526.1726.2026.2010,800
02 May 202426.0626.2426.0326.2026.2014,700
01 May 202426.1026.2925.9626.0026.0087,400
30 Apr 202426.0726.1025.9626.0026.0011,700
29 Apr 202426.0026.0425.9726.0426.047,800
26 Apr 202425.9826.0525.9225.9725.9710,100
25 Apr 202426.0326.0325.9626.0126.0111,000
24 Apr 202426.1026.1025.9526.0626.067,800
23 Apr 202426.0426.1025.9426.1026.1012,800
22 Apr 202426.0126.0625.9425.9625.9623,800
19 Apr 202426.0726.0825.9625.9625.964,300
18 Apr 202426.0326.0725.8925.9725.9757,000
17 Apr 202425.9326.0425.9026.0126.0149,900
16 Apr 202425.8825.9325.7125.8825.8826,000
15 Apr 202426.0926.0925.7325.9025.9048,500
12 Apr 202426.1226.1426.0526.1026.1026,600
11 Apr 202426.1026.1225.9826.0326.03198,700
10 Apr 202426.1326.1326.0426.1326.1375,400
09 Apr 202426.1226.1725.8726.1726.1764,600
08 Apr 202426.1126.1226.0526.0626.0658,400
05 Apr 202426.1826.1926.0426.0726.0743,100
04 Apr 202426.2426.2726.0926.1626.1655,900
03 Apr 202426.1426.1826.1026.1826.1855,200
02 Apr 202426.1326.1926.0726.1526.1550,000
01 Apr 202426.2326.2626.0826.2326.2382,800
28 Mar 202426.2726.3226.0826.1626.16391,900
27 Mar 202426.2826.3026.1726.2726.27119,800
26 Mar 202426.2326.2426.1626.2226.22125,400
25 Mar 202426.2826.2826.1226.2026.20141,500
22 Mar 202426.1926.2926.1326.2626.26165,500
21 Mar 202426.1526.1926.1126.1726.17513,800
20 Mar 202426.0326.1125.9526.0826.08163,600
19 Mar 202426.0426.0925.9926.0226.02123,500
18 Mar 202426.1026.1625.9926.0026.00121,300
15 Mar 202426.0626.1726.0326.0926.09153,300
14 Mar 202426.1626.1626.0026.0726.0778,000
13 Mar 202426.1526.2226.0826.1726.1720,100
12 Mar 202426.1626.2526.0126.1526.1561,900
11 Mar 202426.2426.3126.1626.2026.2034,200
08 Mar 202426.2726.2726.1826.2226.2252,400
07 Mar 202426.1426.2726.1426.1726.1791,100
06 Mar 202426.0926.1826.0626.1026.1038,600
05 Mar 202426.0226.0725.9626.0626.0624,600
04 Mar 202425.9926.0825.9825.9825.9834,400
01 Mar 202426.0826.1125.9025.9925.9961,800
29 Feb 202426.0926.1225.9726.0126.0148,500
29 Feb 20240.547 Dividend
28 Feb 202426.5826.5926.4126.4725.92108,200
27 Feb 202426.6226.6926.4926.5325.98209,400
26 Feb 202426.6426.6426.5326.6026.0522,800
23 Feb 202426.5126.6326.4426.5926.0494,300
22 Feb 202426.5326.5826.4326.4725.9237,700
21 Feb 202426.4726.5926.4626.5025.95271,700
20 Feb 202426.4026.4726.3826.4725.9220,800
16 Feb 202426.4426.4426.3126.3925.8439,800
15 Feb 202426.3326.5026.3026.4525.9055,600
14 Feb 202426.2226.3526.1926.2825.7435,600
13 Feb 202426.1626.2426.1426.1725.6351,500
12 Feb 202426.3126.3926.2526.2625.7238,300
09 Feb 202426.2826.3026.2226.2625.7229,000
08 Feb 202426.2826.2826.1926.2225.6835,700
07 Feb 202426.2526.3026.2026.2225.6859,400
06 Feb 202426.2226.2826.1826.2025.6630,100
05 Feb 202426.2426.2526.1926.2025.6685,000
02 Feb 202426.2126.2526.2026.2125.6736,400
01 Feb 202426.3226.3526.1526.2425.7029,100
31 Jan 202426.1926.3426.1726.2925.75737,500
30 Jan 202426.2826.3026.1726.2425.7036,300
29 Jan 202426.2726.2726.1726.2725.7341,800
26 Jan 202426.2026.2726.1726.2725.7334,700
25 Jan 202426.1426.2426.1326.2125.6734,400
24 Jan 202426.1426.1626.0826.1025.5673,600
23 Jan 202426.0826.1126.0426.0925.5587,900
22 Jan 202426.0126.0925.9926.0825.5465,100
19 Jan 202425.9726.0325.8726.0225.4859,500
18 Jan 202425.9625.9825.8225.9325.3936,500
17 Jan 202425.8925.9525.8825.9225.3833,400
16 Jan 202426.0426.0525.8825.9325.3949,900
12 Jan 202426.0926.1226.0126.0425.50125,200
11 Jan 202426.0626.0925.9626.0725.5355,000
10 Jan 202426.1626.1726.0626.1225.5836,600
09 Jan 202426.0826.1926.0526.1225.5898,600
08 Jan 202426.0626.1525.9926.1525.61285,300
05 Jan 202425.9826.0825.9526.0425.50340,600
04 Jan 202425.8526.0225.8325.9725.43236,000
03 Jan 202425.8325.9325.7625.8725.34747,500
02 Jan 202425.7625.9225.7625.8625.33257,900
29 Dec 202326.1026.1425.7925.8125.281,457,900
28 Dec 202326.2126.2926.0726.0925.55198,400
27 Dec 202326.3026.3026.1826.2525.71163,100
26 Dec 202326.1526.3626.1526.3225.78210,200
22 Dec 202326.1026.1926.0126.1725.63157,200
21 Dec 202326.1226.1926.0326.1525.61212,400
20 Dec 202326.0126.1325.9826.0325.49197,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...