Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Delayed Quote USD

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

25.42
-0.14
(-0.57%)
At close: May 1 at 3:36:28 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 1, 202525.7525.7525.3425.4225.429,700
Apr 30, 202525.7125.8425.3225.5725.5713,300
Apr 29, 202525.5525.8325.5525.7425.7410,000
Apr 28, 202525.8125.8125.4725.6025.608,800
Apr 25, 202525.6825.8125.6325.7925.7914,000
Apr 24, 202525.5325.6825.4325.6825.685,300
Apr 23, 202525.5225.7825.3725.5025.5010,600
Apr 22, 202525.0425.3524.9325.1525.1524,100
Apr 21, 202525.2125.2124.9225.0025.008,700
Apr 17, 202525.0525.2825.0425.2825.2824,800
Apr 16, 202524.7625.0624.7624.9324.9311,400
Apr 15, 202524.7324.9024.7124.8424.8422,000
Apr 14, 202524.7125.0124.6224.7324.7327,800
Apr 11, 202524.8924.8924.3124.5624.5620,600
Apr 10, 202524.8524.9924.2124.9224.9231,500
Apr 9, 202524.5025.2624.2525.1025.1028,800
Apr 8, 202525.0425.1124.5724.6024.6018,200
Apr 7, 202524.8025.2324.5524.8624.8640,200
Apr 4, 202525.2625.2624.6825.0325.0346,300
Apr 3, 202525.4025.5625.2525.3825.3833,000
Apr 2, 202525.6025.7925.5525.6425.6423,200
Apr 1, 202525.6525.8425.5425.6725.6732,500
Mar 31, 202525.7825.8925.5825.5825.58170,300
Mar 28, 202525.7125.9425.7125.8325.839,800
Mar 27, 202525.8325.8725.5825.7425.7439,900
Mar 26, 202525.9225.9725.7125.7925.7911,700
Mar 25, 202525.9325.9825.8725.8725.8714,300
Mar 24, 202525.9625.9825.8625.9125.9111,400
Mar 21, 202525.9326.0325.9025.9025.9022,700
Mar 20, 202526.0226.0925.8525.9525.9525,000
Mar 19, 202525.9726.0025.8525.9625.9620,200
Mar 18, 202526.0826.1325.9025.9725.9714,400
Mar 17, 202525.9626.1925.9626.0826.0812,000
Mar 14, 202525.9626.1225.9125.9525.959,800
Mar 13, 202525.8626.0325.8125.9425.9418,300
Mar 12, 202525.9026.0525.7625.8525.8515,400
Mar 11, 202525.8526.0025.7425.8425.8412,800
Mar 10, 202525.8926.0425.8125.8325.8312,400
Mar 7, 202526.1326.1325.8225.8725.8715,900
Mar 6, 202526.1826.2826.0026.0326.0320,800
Mar 5, 202526.3826.3826.1026.1526.1519,100
Mar 4, 202526.5726.5726.0726.3426.3414,700
Mar 3, 202526.5226.6026.3326.5826.5817,200
Feb 28, 2025 0.497 Dividend
Feb 28, 202526.4926.5726.3326.3326.3317,000
Feb 27, 202527.0027.1326.8226.8626.3624,900
Feb 26, 202527.0227.1226.8526.9226.4216,700
Feb 25, 202526.8027.0226.7527.0126.5117,300
Feb 24, 202526.6526.7626.5526.7426.2519,700
Feb 21, 202526.6426.6626.5126.5926.106,000
Feb 20, 202526.6426.6426.4226.5826.0911,200
Feb 19, 202526.5826.6026.4026.6026.116,600
Feb 18, 202526.4326.6526.4326.5826.098,600
Feb 14, 202526.6326.6326.4826.4825.994,300
Feb 13, 202526.5626.6626.3726.4625.975,300
Feb 12, 202526.5026.5626.4026.4926.0022,500
Feb 11, 202526.5026.5626.4026.5426.0513,400
Feb 10, 202526.5626.5626.4126.4825.9913,600
Feb 7, 202526.5426.5426.4226.4926.008,800
Feb 6, 202526.5526.5526.3026.5426.0512,400
Feb 5, 202526.4126.5626.4026.5526.0610,400
Feb 4, 202526.4026.4026.3326.3525.8612,800
Feb 3, 202526.3326.4026.3326.3325.847,900
Jan 31, 202526.5926.6026.3326.3325.8415,400
Jan 30, 202526.3726.6526.3726.4425.9511,800
Jan 29, 202526.6026.6526.3226.3525.8623,000
Jan 28, 202526.6626.6626.4526.5526.0515,500
Jan 27, 202526.3826.6626.3726.6426.1516,700
Jan 24, 202526.2826.4026.2826.4025.9115,800
Jan 23, 202526.2526.3826.2526.2925.8010,700
Jan 22, 202526.4326.4526.2726.3425.8512,000
Jan 21, 202526.3226.4526.3226.3825.8917,500
Jan 17, 202526.5026.5026.1826.2525.7613,500
Jan 16, 202526.4926.6026.2826.4125.9231,200
Jan 15, 202526.2226.5026.2226.5026.0138,000
Jan 14, 202525.9526.0625.9025.9825.5012,400
Jan 13, 202525.8925.9925.8025.9025.4223,000
Jan 10, 202526.0326.0425.8125.8625.3827,300
Jan 8, 202526.1526.1526.0026.0325.5528,100
Jan 7, 202526.3926.4126.1226.2025.7237,000
Jan 6, 202526.4326.4526.2726.3025.8144,400
Jan 3, 202526.5026.6326.3726.5326.0428,800
Jan 2, 202526.3626.6926.2726.4625.9716,500
Dec 31, 202426.7426.9026.1226.2025.72123,200
Dec 30, 202426.4626.7726.3926.5326.049,200
Dec 27, 202426.7226.7226.3826.4625.9711,800
Dec 26, 202426.6927.2326.3026.7526.2616,700
Dec 24, 202426.7726.9026.3826.5926.105,500
Dec 23, 202426.9927.1226.5726.5726.087,800
Dec 20, 202426.9427.3626.7326.8526.358,700
Dec 19, 202426.6027.4126.1026.8426.3422,100
Dec 18, 202426.5327.1526.5026.6026.1126,300
Dec 17, 202426.3126.5626.1026.5626.0714,300
Dec 16, 202426.4026.7326.1926.2525.7615,700
Dec 13, 202426.7326.7926.2826.3125.8210,900
Dec 12, 202426.9727.2326.6026.6026.119,600
Dec 11, 202426.9027.2026.8826.9726.4712,500
Dec 10, 202427.0527.1726.8726.8826.389,200
Dec 9, 202427.2427.3526.8527.0226.525,700
Dec 6, 202427.2927.4527.0327.2526.747,600
Dec 5, 202427.2527.3527.1627.1626.6615,300
Dec 4, 202427.2127.3526.9627.1826.6814,500
Dec 3, 202427.4127.4527.1027.1526.6514,500
Dec 2, 202427.4927.4927.2327.3026.7911,700
Nov 29, 2024 0.005 Dividend
Nov 29, 202427.0327.6526.8927.6527.1438,900
Nov 27, 202427.2427.4327.1427.2226.7110,900
Nov 26, 202427.4227.4227.1127.1126.606,400
Nov 25, 202427.1827.3527.1827.3526.846,600
Nov 22, 202426.9927.0926.8927.0426.537,000
Nov 21, 202426.7727.0026.7726.9226.428,100
Nov 20, 202426.9627.0126.7226.8326.3310,200
Nov 19, 202427.0627.2026.8526.9626.468,200
Nov 18, 202427.2227.2327.0427.1026.5914,400
Nov 15, 202427.2327.2327.0527.1126.608,300
Nov 14, 202427.2727.2727.0027.1626.6519,500
Nov 13, 202427.2527.2727.0727.2426.7315,900
Nov 12, 202427.4127.4127.0827.1326.62122,000
Nov 11, 202427.5427.5427.1927.3126.8039,500
Nov 8, 202427.2927.5027.2927.5026.9910,500
Nov 7, 202427.1927.2427.0027.2426.7313,500
Nov 6, 202427.2727.2927.0027.1026.5917,700
Nov 5, 202427.1527.3127.0527.2026.6925,300
Nov 4, 202427.1627.1727.0127.0926.588,500
Nov 1, 202427.1727.1726.9527.0326.5311,000
Oct 31, 202427.0427.1626.9527.1626.6543,000
Oct 30, 202426.9927.0426.8227.0226.52252,100
Oct 29, 202426.9427.0026.8326.9626.469,700
Oct 28, 202426.8926.9626.7726.9426.449,400
Oct 25, 202426.9326.9426.6726.7826.2810,300
Oct 24, 202426.8126.9526.7026.8026.3011,600
Oct 23, 202427.0027.0026.6126.6326.1327,300
Oct 22, 202426.9526.9526.8326.9426.448,900
Oct 21, 202426.9926.9926.7526.9026.409,700
Oct 18, 202426.9827.0026.8526.9526.458,700
Oct 17, 202427.0527.0826.8026.9626.469,000
Oct 16, 202427.1127.1226.9127.0126.5119,100
Oct 15, 202426.9127.1426.9127.0426.5318,900
Oct 14, 202426.9326.9426.7726.8326.3312,100
Oct 11, 202426.6326.9126.6326.9126.4110,300
Oct 10, 202426.7026.8026.5826.6326.138,600
Oct 9, 202427.0027.0426.5526.6726.1746,000
Oct 8, 202427.0027.0426.7826.9526.459,900
Oct 7, 202426.9827.0526.5727.0026.5016,900
Oct 4, 202427.1527.1526.8926.9526.4510,000
Oct 3, 202427.1927.1926.9627.0126.5110,000
Oct 2, 202427.2227.2227.0127.0626.5552,100
Oct 1, 202427.2127.2126.9527.1426.6342,300
Sep 30, 202427.1427.1926.9127.1926.6844,500
Sep 27, 202427.0327.1226.9027.1226.6113,600
Sep 26, 202427.1427.1426.9727.0326.538,800
Sep 25, 202427.0927.0926.9427.0626.5513,100
Sep 24, 202426.9027.0726.8426.9526.4513,600
Sep 23, 202427.1727.1726.8226.9026.4047,400
Sep 20, 202427.1127.2026.9427.1326.6219,300
Sep 19, 202427.0427.2426.9427.0426.5316,200
Sep 18, 202426.9627.0026.8726.8726.3710,000
Sep 17, 202426.9527.1026.8326.8426.3431,000
Sep 16, 202426.8927.0326.8026.9926.4919,500
Sep 13, 202426.6026.8426.6026.8426.3415,200
Sep 12, 202426.4726.6026.4726.5926.0912,300
Sep 11, 202426.4326.4426.3326.4025.9114,700
Sep 10, 202426.2426.4026.2226.4025.9110,200
Sep 9, 202426.1826.2426.1426.2425.7514,000
Sep 6, 202426.2026.2126.1026.1425.6518,800
Sep 5, 202426.1226.2026.0926.2025.7117,600
Sep 4, 202426.0026.1725.9226.1425.6523,300
Sep 3, 202426.0126.0125.8825.9525.4717,600
Aug 30, 2024 0.497 Dividend
Aug 30, 202425.9725.9725.8125.9025.4295,200
Aug 29, 202426.4326.4526.2026.3825.4016,000
Aug 28, 202426.3826.4326.3026.3825.4019,900
Aug 27, 202426.4026.4426.3026.3725.3917,200
Aug 26, 202426.3526.4026.2626.4025.4229,400
Aug 23, 202426.2426.3326.2326.3025.3220,500
Aug 22, 202426.2026.2426.1626.1925.2219,200
Aug 21, 202426.1626.2126.1226.1925.2237,600
Aug 20, 202426.2626.2826.0026.1425.17155,400
Aug 19, 202426.1626.2826.1526.2525.2732,400
Aug 16, 202426.1626.1925.9926.1625.1946,100
Aug 15, 202426.1326.1626.0426.1425.1725,600
Aug 14, 202426.0926.1626.0626.1625.199,800
Aug 13, 202426.0426.0625.9726.0325.0636,200
Aug 12, 202425.9626.0325.9225.9825.0131,700
Aug 9, 202426.0326.0425.9225.9625.00521,600
Aug 8, 202426.0426.0425.8625.9524.9916,900
Aug 7, 202426.0426.0525.8925.9524.9911,400
Aug 6, 202425.8425.9925.7725.9124.9552,000
Aug 5, 202425.5525.8025.4825.7824.8219,300
Aug 2, 202426.1126.1425.9425.9524.9944,300
Aug 1, 202426.1826.3426.0926.1425.1738,200
Jul 31, 202426.3326.3326.0926.1025.1331,600
Jul 30, 202426.3526.3526.2526.2625.2810,900
Jul 29, 202426.3426.3426.2326.3225.3414,300
Jul 26, 202426.3526.3526.2326.2625.2812,600
Jul 25, 202426.3526.3526.2126.3325.3511,200
Jul 24, 202426.3526.3526.1426.3125.3317,000
Jul 23, 202426.3926.3926.2126.3525.3710,700
Jul 22, 202426.3426.3726.3226.3725.3910,600
Jul 19, 202426.2826.3326.2226.3325.354,600
Jul 18, 202426.3226.3726.2026.2225.2515,500
Jul 17, 202426.3726.3726.1426.2725.2925,500
Jul 16, 202426.3926.3926.3026.3125.337,900
Jul 15, 202426.3926.3926.3226.3625.388,300
Jul 12, 202426.2826.4026.2826.3525.3710,500
Jul 11, 202426.2426.3626.2326.2825.3015,600
Jul 10, 202426.0426.2325.9726.2325.2539,800
Jul 9, 202426.1126.1126.0126.0325.0615,600
Jul 8, 202426.1226.1526.0226.0925.1221,900
Jul 5, 202426.0626.1126.0626.0925.137,200
Jul 3, 202426.0226.1025.9826.0225.0529,100
Jul 2, 202425.9626.0025.9225.9725.0010,000
Jul 1, 202425.9625.9625.7825.8824.9230,200
Jun 28, 202425.9626.0025.8725.9224.9625,400
Jun 27, 202425.9725.9925.9425.9625.0041,500
Jun 26, 202425.9625.9925.9025.9424.9824,200
Jun 25, 202426.0326.0325.9225.9625.0035,600
Jun 24, 202425.9926.0925.9525.9725.0065,900
Jun 21, 202425.9526.0625.9225.9224.9615,200
Jun 20, 202425.9825.9825.9425.9725.0019,000
Jun 18, 202425.9826.0425.9425.9524.9947,400
Jun 17, 202425.9726.0325.8725.9424.9815,200
Jun 14, 202426.0026.0325.9225.9324.9711,600
Jun 13, 202426.1526.1626.0026.0025.0317,800
Jun 12, 202426.0926.1526.0426.0925.1235,700
Jun 11, 202425.9926.1025.9526.0025.0327,200
Jun 10, 202426.0026.0125.9425.9424.987,900
Jun 7, 202425.9826.0125.9026.0025.0314,400
Jun 6, 202425.9526.0225.9426.0125.0417,100
Jun 5, 202426.0826.0825.9525.9524.9921,400
Jun 4, 202426.0226.1026.0226.0725.1014,900
Jun 3, 202425.9126.0425.8826.0425.0729,300
May 31, 2024 0.497 Dividend
May 31, 202425.7526.0025.7525.8524.8922,700
May 30, 202426.0726.2726.0726.1224.6739,400
May 29, 202426.1526.1526.0026.0624.6137,500
May 28, 202426.2726.2726.1426.1924.7426,300
May 24, 202426.1426.2426.0926.2224.7650,700
May 23, 202426.2926.2926.0526.1224.6731,600
May 22, 202426.1826.2926.1626.2324.7723,100
May 21, 202426.2926.3026.1426.1624.7143,600
May 20, 202426.3026.3426.1926.2524.7910,100
May 17, 202426.3026.3126.1026.2524.7910,400
May 16, 202426.3226.3826.2226.2924.8315,900
May 15, 202426.2426.3826.2226.3324.8740,000
May 14, 202426.2626.3326.1226.1624.7119,400
May 13, 202426.2026.2526.1126.2024.7516,500
May 10, 202426.2326.2326.0626.1724.729,800
May 9, 202426.0826.1826.0626.1824.7315,300
May 8, 202426.1926.2626.0226.0924.6434,300
May 7, 202426.3026.4126.1526.1924.7425,800
May 6, 202426.3426.3726.2126.2324.7712,200
May 3, 202426.3126.3526.1726.2024.7510,800
May 2, 202426.0626.2426.0326.2024.7514,700