F&G Annuities & Life, Inc. Common Stock (NY:FG)

31.98 -0.16 (-0.50%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 32.18 32.42 31.89 31.98 144,471 -0.16(-0.50%)
Jun 27, 2025 32.35 32.86 32.03 32.14 577,140 -0.14(-0.43%)
Jun 26, 2025 31.80 32.33 31.80 32.28 225,382 +0.73(+2.31%)
Jun 25, 2025 32.01 32.03 31.41 31.55 118,004 -0.49(-1.53%)
Jun 24, 2025 32.24 32.70 32.02 32.04 119,198 -0.03(-0.09%)
Jun 23, 2025 31.45 32.07 31.16 32.07 147,834 +0.44(+1.39%)
Jun 20, 2025 31.88 32.02 31.56 31.63 160,663 +0.02(+0.06%)
Jun 18, 2025 30.96 31.83 30.96 31.61 191,172 +0.63(+2.03%)
Jun 17, 2025 31.16 31.47 30.95 30.98 211,627 -0.54(-1.71%)
Jun 16, 2025 31.69 32.08 31.49 31.52 115,725 +0.04(+0.13%)
Jun 13, 2025 32.24 32.48 31.39 31.48 190,361 -1.38(-4.20%)
Jun 12, 2025 32.27 32.86 32.03 32.86 130,869 +0.26(+0.80%)
Jun 11, 2025 32.10 32.78 32.10 32.60 212,490 +0.45(+1.40%)
Jun 10, 2025 32.66 32.80 31.97 32.15 142,487 -0.57(-1.74%)
Jun 09, 2025 33.45 33.45 32.68 32.72 173,770 -0.52(-1.56%)
Jun 06, 2025 33.56 33.62 33.02 33.24 177,439 +0.28(+0.85%)
Jun 05, 2025 32.48 33.15 32.35 32.96 227,504 +0.56(+1.73%)
Jun 04, 2025 32.67 32.67 32.27 32.40 161,634 -0.17(-0.52%)
Jun 03, 2025 32.31 32.62 31.97 32.57 225,346 +0.26(+0.80%)
Jun 02, 2025 31.73 32.33 31.63 32.31 192,794 +0.35(+1.10%)
May 30, 2025 31.69 32.24 31.34 31.96 217,070 +0.20(+0.63%)
May 29, 2025 31.66 31.82 31.28 31.76 167,201 +0.40(+1.28%)
May 28, 2025 32.14 32.37 31.35 31.36 185,575 -0.85(-2.64%)
May 27, 2025 31.58 32.28 31.50 32.21 153,669 +0.97(+3.10%)
May 23, 2025 31.23 31.57 31.00 31.24 160,924 -0.48(-1.51%)
May 22, 2025 31.88 32.14 31.57 31.72 283,788 -0.26(-0.81%)
May 21, 2025 32.10 32.71 31.94 31.98 305,140 -0.37(-1.14%)
May 20, 2025 32.56 33.02 32.25 32.35 297,094 -0.04(-0.12%)
May 19, 2025 31.67 32.45 31.55 32.39 160,228 +0.38(+1.19%)
May 16, 2025 31.35 32.24 31.26 32.01 224,960 +0.97(+3.12%)
May 15, 2025 30.74 31.23 30.52 31.04 227,436 +0.25(+0.81%)
May 14, 2025 31.22 31.25 30.72 30.79 264,454 -0.38(-1.22%)
May 13, 2025 31.48 31.80 31.05 31.17 262,442 -0.26(-0.83%)
May 12, 2025 31.46 31.85 31.05 31.43 369,062 +1.26(+4.18%)
May 09, 2025 30.98 31.34 30.10 30.17 410,917 -0.55(-1.79%)
May 08, 2025 33.90 34.50 30.69 30.72 664,719 -5.20(-14.48%)
May 07, 2025 36.09 36.09 35.34 35.92 256,375 +0.32(+0.90%)
May 06, 2025 35.46 35.89 35.08 35.60 187,437 -0.02(-0.06%)
May 05, 2025 35.40 36.02 35.19 35.62 170,413 -0.27(-0.75%)
May 02, 2025 35.93 36.28 35.64 35.89 161,314 +0.66(+1.87%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.