F&G Annuities & Life Inc NYSE:FG Historical Prices

Below are the 315 trading days of historical prices for FG.

# Exchange Symbol Date Open High Low Close
315 NYSE FG Tue, Mar 5, 2024 36.95 38.38 36.95 37.36
314 NYSE FG Mon, Mar 4, 2024 38.06 38.28 36.76 37.12
313 NYSE FG Fri, Mar 1, 2024 37.90 38.67 37.62 38.39
312 NYSE FG Thu, Feb 29, 2024 38.63 38.71 37.48 37.78
311 NYSE FG Wed, Feb 28, 2024 37.80 38.48 37.52 37.98
310 NYSE FG Tue, Feb 27, 2024 39.66 40.65 37.93 38.04
309 NYSE FG Mon, Feb 26, 2024 40.38 40.76 39.64 39.65
308 NYSE FG Fri, Feb 23, 2024 39.67 40.77 39.58 40.55
307 NYSE FG Thu, Feb 22, 2024 42.12 43.30 38.91 39.78
306 NYSE FG Wed, Feb 21, 2024 44.50 44.73 43.70 44.15
305 NYSE FG Tue, Feb 20, 2024 44.50 45.23 44.28 44.56
304 NYSE FG Fri, Feb 16, 2024 44.55 45.17 44.47 44.57
303 NYSE FG Thu, Feb 15, 2024 44.36 45.05 44.28 44.82
302 NYSE FG Wed, Feb 14, 2024 44.22 44.54 43.72 44.25
301 NYSE FG Tue, Feb 13, 2024 45.06 45.06 43.00 43.45
300 NYSE FG Mon, Feb 12, 2024 46.50 47.25 46.44 46.50
299 NYSE FG Fri, Feb 9, 2024 45.59 46.59 45.25 46.41
298 NYSE FG Thu, Feb 8, 2024 45.58 46.00 44.74 45.51
297 NYSE FG Wed, Feb 7, 2024 44.70 45.97 44.70 45.60
296 NYSE FG Tue, Feb 6, 2024 44.30 45.12 44.30 44.68
295 NYSE FG Mon, Feb 5, 2024 44.16 44.81 43.45 44.34
294 NYSE FG Fri, Feb 2, 2024 43.93 45.38 43.90 44.74
293 NYSE FG Thu, Feb 1, 2024 44.86 45.11 43.76 44.74
292 NYSE FG Wed, Jan 31, 2024 46.90 47.10 44.80 44.84
291 NYSE FG Tue, Jan 30, 2024 47.23 48.71 45.82 46.91
290 NYSE FG Mon, Jan 29, 2024 46.71 47.77 46.49 47.54
289 NYSE FG Fri, Jan 26, 2024 47.81 47.81 45.90 46.59
288 NYSE FG Thu, Jan 25, 2024 46.36 47.53 46.36 47.31
287 NYSE FG Wed, Jan 24, 2024 45.83 45.90 45.15 45.67
286 NYSE FG Tue, Jan 23, 2024 46.27 46.29 44.86 45.15
285 NYSE FG Mon, Jan 22, 2024 44.19 46.19 44.19 46.12
284 NYSE FG Fri, Jan 19, 2024 43.17 43.74 42.43 43.66
283 NYSE FG Thu, Jan 18, 2024 42.71 42.83 41.94 42.77
282 NYSE FG Wed, Jan 17, 2024 42.01 42.84 42.01 42.46
281 NYSE FG Tue, Jan 16, 2024 41.85 42.42 41.52 42.09
280 NYSE FG Fri, Jan 12, 2024 42.14 42.39 41.21 42.18
279 NYSE FG Thu, Jan 11, 2024 41.41 41.99 40.87 41.78
278 NYSE FG Wed, Jan 10, 2024 42.18 42.46 40.91 41.55
277 NYSE FG Tue, Jan 9, 2024 42.91 42.91 41.93 41.96
276 NYSE FG Mon, Jan 8, 2024 42.75 43.51 42.66 43.51
275 NYSE FG Fri, Jan 5, 2024 43.12 43.84 42.67 42.87
274 NYSE FG Thu, Jan 4, 2024 43.68 44.32 42.82 43.12
273 NYSE FG Wed, Jan 3, 2024 44.89 45.54 43.65 43.80
272 NYSE FG Tue, Jan 2, 2024 45.63 46.51 45.25 45.30
271 NYSE FG Fri, Dec 29, 2023 46.11 46.54 45.86 46.00
270 NYSE FG Thu, Dec 28, 2023 46.78 46.93 45.88 46.08
269 NYSE FG Wed, Dec 27, 2023 46.91 47.19 46.70 46.88
268 NYSE FG Tue, Dec 26, 2023 44.90 47.25 44.70 46.76
267 NYSE FG Fri, Dec 22, 2023 44.80 45.08 44.24 44.86
266 NYSE FG Thu, Dec 21, 2023 46.25 46.25 44.90 45.25
265 NYSE FG Wed, Dec 20, 2023 46.55 46.89 46.03 46.10
264 NYSE FG Tue, Dec 19, 2023 45.80 46.86 45.67 46.54
263 NYSE FG Mon, Dec 18, 2023 44.89 45.86 44.26 45.45
262 NYSE FG Fri, Dec 15, 2023 45.71 46.11 44.09 44.24
261 NYSE FG Thu, Dec 14, 2023 47.47 47.83 45.50 45.95
260 NYSE FG Wed, Dec 13, 2023 47.47 48.14 46.72 47.21
259 NYSE FG Tue, Dec 12, 2023 46.00 47.57 45.86 47.07
258 NYSE FG Mon, Dec 11, 2023 43.84 45.68 43.84 45.63
257 NYSE FG Fri, Dec 8, 2023 44.95 46.39 43.39 43.84
256 NYSE FG Thu, Dec 7, 2023 44.59 46.42 44.41 44.93
255 NYSE FG Wed, Dec 6, 2023 43.50 45.19 43.23 44.39
254 NYSE FG Tue, Dec 5, 2023 42.42 43.38 42.06 42.94
253 NYSE FG Mon, Dec 4, 2023 42.38 43.42 42.03 42.34
252 NYSE FG Fri, Dec 1, 2023 40.55 42.69 40.46 42.67
251 NYSE FG Thu, Nov 30, 2023 41.68 41.69 40.24 40.81
250 NYSE FG Wed, Nov 29, 2023 41.51 42.25 40.21 41.67
249 NYSE FG Tue, Nov 28, 2023 43.29 43.29 41.40 41.51
248 NYSE FG Mon, Nov 27, 2023 42.64 43.59 42.60 43.24
247 NYSE FG Fri, Nov 24, 2023 42.31 42.68 41.73 42.40
246 NYSE FG Wed, Nov 22, 2023 42.00 43.40 41.46 42.13
245 NYSE FG Tue, Nov 21, 2023 41.43 41.99 41.05 41.55
244 NYSE FG Mon, Nov 20, 2023 40.11 41.37 40.01 41.29
243 NYSE FG Fri, Nov 17, 2023 40.48 41.05 40.09 40.43
242 NYSE FG Thu, Nov 16, 2023 40.40 40.80 39.70 39.88
241 NYSE FG Wed, Nov 15, 2023 39.38 41.09 39.03 40.61
240 NYSE FG Tue, Nov 14, 2023 37.38 39.58 37.13 39.45
239 NYSE FG Mon, Nov 13, 2023 37.34 37.34 36.57 36.68
238 NYSE FG Fri, Nov 10, 2023 38.14 38.55 37.00 37.34
237 NYSE FG Thu, Nov 9, 2023 36.52 38.43 36.00 38.15
236 NYSE FG Wed, Nov 8, 2023 33.00 37.92 32.78 36.86
235 NYSE FG Tue, Nov 7, 2023 31.97 32.72 31.91 32.24
234 NYSE FG Mon, Nov 6, 2023 32.82 32.96 31.61 31.98
233 NYSE FG Fri, Nov 3, 2023 32.44 32.98 31.96 32.84
232 NYSE FG Thu, Nov 2, 2023 31.17 31.95 30.99 31.94
231 NYSE FG Wed, Nov 1, 2023 30.62 30.84 30.04 30.75
230 NYSE FG Tue, Oct 31, 2023 30.76 31.12 30.24 30.69
229 NYSE FG Mon, Oct 30, 2023 30.03 30.89 30.03 30.75
228 NYSE FG Fri, Oct 27, 2023 29.73 30.10 29.51 29.76
227 NYSE FG Thu, Oct 26, 2023 29.17 30.06 29.17 29.74
226 NYSE FG Wed, Oct 25, 2023 29.40 29.69 28.77 29.03
225 NYSE FG Tue, Oct 24, 2023 29.82 30.08 29.27 29.57
224 NYSE FG Mon, Oct 23, 2023 29.35 30.39 29.05 29.83
223 NYSE FG Fri, Oct 20, 2023 30.48 30.48 29.01 29.48
222 NYSE FG Thu, Oct 19, 2023 31.28 31.38 30.06 30.39
221 NYSE FG Wed, Oct 18, 2023 30.68 31.53 30.29 31.50
220 NYSE FG Tue, Oct 17, 2023 29.56 31.02 29.56 31.01
219 NYSE FG Mon, Oct 16, 2023 28.93 29.79 28.93 29.71
218 NYSE FG Fri, Oct 13, 2023 28.65 29.04 28.50 28.77
217 NYSE FG Thu, Oct 12, 2023 28.82 29.16 28.27 28.47
216 NYSE FG Wed, Oct 11, 2023 28.20 28.84 28.20 28.84
215 NYSE FG Tue, Oct 10, 2023 28.92 28.93 27.99 28.24
214 NYSE FG Mon, Oct 9, 2023 28.03 28.86 27.90 28.54
213 NYSE FG Fri, Oct 6, 2023 27.47 28.18 27.30 28.02
212 NYSE FG Thu, Oct 5, 2023 27.00 27.75 27.00 27.66
211 NYSE FG Wed, Oct 4, 2023 26.40 26.94 26.12 26.70
210 NYSE FG Tue, Oct 3, 2023 26.98 27.18 26.23 26.44
209 NYSE FG Mon, Oct 2, 2023 27.82 28.10 26.95 27.03
208 NYSE FG Fri, Sep 29, 2023 27.84 28.66 27.70 28.06
207 NYSE FG Thu, Sep 28, 2023 28.60 29.04 27.67 27.74
206 NYSE FG Wed, Sep 27, 2023 28.62 28.85 27.83 28.63
205 NYSE FG Tue, Sep 26, 2023 28.99 29.17 28.28 28.61
204 NYSE FG Mon, Sep 25, 2023 28.70 29.22 28.64 29.11
203 NYSE FG Fri, Sep 22, 2023 27.28 28.97 27.28 28.86
202 NYSE FG Thu, Sep 21, 2023 26.78 27.22 26.66 27.18
201 NYSE FG Wed, Sep 20, 2023 28.28 28.61 27.48 27.51
200 NYSE FG Tue, Sep 19, 2023 28.29 28.46 27.65 28.10
199 NYSE FG Mon, Sep 18, 2023 27.99 28.65 27.99 28.50
198 NYSE FG Fri, Sep 15, 2023 27.51 28.27 27.42 28.11
197 NYSE FG Thu, Sep 14, 2023 27.41 27.96 26.87 27.79
196 NYSE FG Wed, Sep 13, 2023 27.98 28.03 27.18 27.10
195 NYSE FG Tue, Sep 12, 2023 27.60 28.25 27.60 27.82
194 NYSE FG Mon, Sep 11, 2023 27.01 27.54 27.01 27.46
193 NYSE FG Fri, Sep 8, 2023 26.21 27.46 26.21 26.90
192 NYSE FG Thu, Sep 7, 2023 26.50 26.73 26.17 26.27
191 NYSE FG Wed, Sep 6, 2023 27.00 27.21 26.44 26.61
190 NYSE FG Tue, Sep 5, 2023 27.97 28.02 26.91 26.95
189 NYSE FG Fri, Sep 1, 2023 28.42 28.70 27.64 27.89
188 NYSE FG Thu, Aug 31, 2023 29.41 29.70 28.21 28.31
187 NYSE FG Wed, Aug 30, 2023 28.19 29.34 28.19 29.30
186 NYSE FG Tue, Aug 29, 2023 28.15 28.59 27.85 28.33
185 NYSE FG Mon, Aug 28, 2023 28.12 28.55 27.88 28.16
184 NYSE FG Fri, Aug 25, 2023 29.15 29.15 27.97 27.99
183 NYSE FG Thu, Aug 24, 2023 28.53 29.49 28.47 28.93
182 NYSE FG Wed, Aug 23, 2023 27.75 28.80 27.62 28.56
181 NYSE FG Tue, Aug 22, 2023 28.18 28.18 27.53 27.72
180 NYSE FG Mon, Aug 21, 2023 29.33 29.40 27.92 28.11
179 NYSE FG Fri, Aug 18, 2023 29.07 29.69 28.94 29.35
178 NYSE FG Thu, Aug 17, 2023 29.37 30.60 29.12 29.32
177 NYSE FG Wed, Aug 16, 2023 29.80 30.26 29.22 29.23
176 NYSE FG Tue, Aug 15, 2023 30.38 30.67 29.87 29.92
175 NYSE FG Mon, Aug 14, 2023 29.75 31.19 29.56 30.76
174 NYSE FG Fri, Aug 11, 2023 27.53 30.20 27.53 29.85
173 NYSE FG Thu, Aug 10, 2023 27.41 29.51 27.41 27.55
172 NYSE FG Wed, Aug 9, 2023 27.00 27.85 26.28 27.10
171 NYSE FG Tue, Aug 8, 2023 27.16 28.21 26.91 28.13
170 NYSE FG Mon, Aug 7, 2023 27.66 28.88 27.37 27.62
169 NYSE FG Fri, Aug 4, 2023 26.78 28.28 26.78 27.53
168 NYSE FG Thu, Aug 3, 2023 26.07 26.84 26.04 26.78
167 NYSE FG Wed, Aug 2, 2023 26.23 26.85 26.23 26.30
166 NYSE FG Tue, Aug 1, 2023 26.09 26.48 25.98 26.47
165 NYSE FG Mon, Jul 31, 2023 26.80 27.08 26.16 26.20
164 NYSE FG Fri, Jul 28, 2023 26.70 26.71 26.29 26.60
163 NYSE FG Thu, Jul 27, 2023 26.01 26.64 25.83 26.36
162 NYSE FG Wed, Jul 26, 2023 25.64 26.14 25.64 25.76
161 NYSE FG Tue, Jul 25, 2023 25.62 26.23 25.50 25.61
160 NYSE FG Mon, Jul 24, 2023 25.27 25.97 25.27 25.61
159 NYSE FG Fri, Jul 21, 2023 25.49 25.99 25.24 25.27
158 NYSE FG Thu, Jul 20, 2023 25.45 25.57 24.94 25.34
157 NYSE FG Wed, Jul 19, 2023 25.38 25.80 25.22 25.26
156 NYSE FG Tue, Jul 18, 2023 24.64 25.24 24.64 25.21
155 NYSE FG Mon, Jul 17, 2023 23.89 25.01 23.89 24.66
154 NYSE FG Fri, Jul 14, 2023 24.27 24.37 23.63 23.78
153 NYSE FG Thu, Jul 13, 2023 24.60 25.05 24.09 24.31
152 NYSE FG Wed, Jul 12, 2023 24.84 24.84 24.16 24.47
151 NYSE FG Tue, Jul 11, 2023 24.29 24.32 23.97 24.31
150 NYSE FG Mon, Jul 10, 2023 23.62 24.32 23.62 24.03
149 NYSE FG Fri, Jul 7, 2023 23.18 24.02 23.00 23.72
148 NYSE FG Thu, Jul 6, 2023 23.41 23.56 22.95 23.06
147 NYSE FG Wed, Jul 5, 2023 24.14 24.61 23.76 23.77
146 NYSE FG Mon, Jul 3, 2023 24.70 24.93 23.88 24.28
145 NYSE FG Fri, Jun 30, 2023 24.91 25.23 24.72 24.78
144 NYSE FG Thu, Jun 29, 2023 23.71 24.83 23.54 24.77
143 NYSE FG Wed, Jun 28, 2023 22.53 23.53 22.39 23.45
142 NYSE FG Tue, Jun 27, 2023 20.99 22.95 20.99 22.70
141 NYSE FG Mon, Jun 26, 2023 20.80 21.39 20.70 20.81
140 NYSE FG Fri, Jun 23, 2023 21.17 21.24 20.47 20.79
139 NYSE FG Thu, Jun 22, 2023 21.23 21.39 20.91 21.29
138 NYSE FG Wed, Jun 21, 2023 21.25 21.72 21.16 21.38
137 NYSE FG Tue, Jun 20, 2023 21.13 21.68 21.13 21.44
136 NYSE FG Fri, Jun 16, 2023 21.35 21.68 21.07 21.20
135 NYSE FG Thu, Jun 15, 2023 21.75 22.01 21.44 21.54
134 NYSE FG Wed, Jun 14, 2023 22.50 22.90 22.13 22.00
133 NYSE FG Tue, Jun 13, 2023 22.51 22.96 22.42 22.59
132 NYSE FG Mon, Jun 12, 2023 22.72 23.15 22.19 22.29
131 NYSE FG Fri, Jun 9, 2023 22.33 23.10 22.16 22.97
130 NYSE FG Thu, Jun 8, 2023 22.22 22.35 21.23 22.27
129 NYSE FG Wed, Jun 7, 2023 21.34 22.79 21.33 22.39
128 NYSE FG Tue, Jun 6, 2023 21.17 21.66 21.01 21.20
127 NYSE FG Mon, Jun 5, 2023 21.56 22.16 21.20 21.54
126 NYSE FG Fri, Jun 2, 2023 20.41 21.82 20.41 21.54
125 NYSE FG Thu, Jun 1, 2023 20.49 20.69 19.78 20.28
124 NYSE FG Wed, May 31, 2023 20.15 20.75 20.02 20.68
123 NYSE FG Tue, May 30, 2023 19.92 20.43 19.92 20.41
122 NYSE FG Fri, May 26, 2023 20.16 20.41 19.93 20.00
121 NYSE FG Thu, May 25, 2023 20.15 20.44 19.82 20.06
120 NYSE FG Wed, May 24, 2023 20.28 20.62 20.19 20.29
119 NYSE FG Tue, May 23, 2023 20.24 21.29 20.24 20.46
118 NYSE FG Mon, May 22, 2023 19.79 20.67 19.79 20.37
117 NYSE FG Fri, May 19, 2023 19.50 20.09 19.43 19.95
116 NYSE FG Thu, May 18, 2023 18.56 19.73 18.50 19.43
115 NYSE FG Wed, May 17, 2023 18.45 18.72 18.30 18.59
114 NYSE FG Tue, May 16, 2023 17.95 18.46 17.90 18.26
113 NYSE FG Mon, May 15, 2023 17.50 18.05 17.50 17.97
112 NYSE FG Fri, May 12, 2023 17.08 17.77 17.08 17.48
111 NYSE FG Thu, May 11, 2023 16.66 17.19 16.49 17.01
110 NYSE FG Wed, May 10, 2023 16.52 16.82 16.27 16.75
109 NYSE FG Tue, May 9, 2023 16.55 16.84 16.26 16.31
108 NYSE FG Mon, May 8, 2023 16.21 16.99 16.17 16.73
107 NYSE FG Fri, May 5, 2023 15.10 16.25 15.10 16.12
106 NYSE FG Thu, May 4, 2023 17.35 17.49 14.76 14.93
105 NYSE FG Wed, May 3, 2023 18.14 18.65 18.01 18.05
104 NYSE FG Tue, May 2, 2023 18.30 18.43 17.74 18.15
103 NYSE FG Mon, May 1, 2023 18.28 18.67 17.89 18.30
102 NYSE FG Fri, Apr 28, 2023 17.64 18.50 17.64 18.33
101 NYSE FG Thu, Apr 27, 2023 17.47 17.76 17.26 17.67
100 NYSE FG Wed, Apr 26, 2023 17.72 18.15 17.25 17.43
99 NYSE FG Tue, Apr 25, 2023 18.62 18.80 17.66 17.78
98 NYSE FG Mon, Apr 24, 2023 18.92 19.03 18.35 18.83
97 NYSE FG Fri, Apr 21, 2023 18.79 19.24 18.48 18.97
96 NYSE FG Thu, Apr 20, 2023 18.68 18.84 18.55 18.79
95 NYSE FG Wed, Apr 19, 2023 18.50 18.82 18.41 18.81
94 NYSE FG Tue, Apr 18, 2023 18.67 18.68 18.23 18.61
93 NYSE FG Mon, Apr 17, 2023 18.34 18.77 18.15 18.69
92 NYSE FG Fri, Apr 14, 2023 18.64 18.64 18.21 18.38
91 NYSE FG Thu, Apr 13, 2023 18.37 18.52 18.25 18.39
90 NYSE FG Wed, Apr 12, 2023 18.38 18.46 18.09 18.39
89 NYSE FG Tue, Apr 11, 2023 17.71 18.46 17.51 18.34
88 NYSE FG Mon, Apr 10, 2023 17.60 17.97 17.59 17.68
87 NYSE FG Thu, Apr 6, 2023 17.67 17.79 17.35 17.59
86 NYSE FG Wed, Apr 5, 2023 17.66 17.98 17.45 17.67
85 NYSE FG Tue, Apr 4, 2023 17.73 17.96 17.37 17.65
84 NYSE FG Mon, Apr 3, 2023 18.11 18.25 17.55 17.84
83 NYSE FG Fri, Mar 31, 2023 18.02 18.20 17.76 18.12
82 NYSE FG Thu, Mar 30, 2023 18.09 18.68 17.78 17.94
81 NYSE FG Wed, Mar 29, 2023 17.70 18.18 17.52 17.72
80 NYSE FG Tue, Mar 28, 2023 18.28 18.37 17.29 17.51
79 NYSE FG Mon, Mar 27, 2023 18.00 18.73 17.50 18.38
78 NYSE FG Fri, Mar 24, 2023 16.68 17.50 16.48 17.44
77 NYSE FG Thu, Mar 23, 2023 16.43 16.98 16.11 16.80
76 NYSE FG Wed, Mar 22, 2023 17.05 17.35 16.36 16.39
75 NYSE FG Tue, Mar 21, 2023 16.10 16.96 16.10 16.67
74 NYSE FG Mon, Mar 20, 2023 15.83 16.73 15.79 15.81
73 NYSE FG Fri, Mar 17, 2023 16.53 16.58 15.62 15.66
72 NYSE FG Thu, Mar 16, 2023 17.03 17.22 15.56 16.73
71 NYSE FG Wed, Mar 15, 2023 17.75 17.78 17.20 17.23
70 NYSE FG Tue, Mar 14, 2023 18.50 18.59 17.79 18.16
69 NYSE FG Mon, Mar 13, 2023 17.00 18.37 17.00 18.05
68 NYSE FG Fri, Mar 10, 2023 19.00 19.00 17.41 17.75
67 NYSE FG Thu, Mar 9, 2023 19.62 19.67 19.02 19.06
66 NYSE FG Wed, Mar 8, 2023 19.54 19.75 19.38 19.71
65 NYSE FG Tue, Mar 7, 2023 19.45 19.66 19.02 19.48
64 NYSE FG Mon, Mar 6, 2023 20.40 20.46 19.47 19.52
63 NYSE FG Fri, Mar 3, 2023 20.53 20.68 20.27 20.44
62 NYSE FG Thu, Mar 2, 2023 20.25 20.64 20.14 20.54
61 NYSE FG Wed, Mar 1, 2023 20.37 21.06 20.25 20.39
60 NYSE FG Tue, Feb 28, 2023 20.78 20.94 20.35 20.37
59 NYSE FG Mon, Feb 27, 2023 21.00 21.38 20.60 20.73
58 NYSE FG Fri, Feb 24, 2023 21.05 21.35 20.59 21.03
57 NYSE FG Thu, Feb 23, 2023 20.85 22.00 20.63 21.16
56 NYSE FG Wed, Feb 22, 2023 20.25 20.69 19.89 20.67
55 NYSE FG Tue, Feb 21, 2023 21.58 21.80 20.07 20.31
54 NYSE FG Fri, Feb 17, 2023 21.57 21.97 21.09 21.69
53 NYSE FG Thu, Feb 16, 2023 23.00 23.00 21.65 21.73
52 NYSE FG Wed, Feb 15, 2023 22.83 23.22 22.82 23.12
51 NYSE FG Tue, Feb 14, 2023 23.31 23.63 22.85 22.99
50 NYSE FG Mon, Feb 13, 2023 23.82 24.10 23.16 23.34
49 NYSE FG Fri, Feb 10, 2023 21.85 24.41 21.83 23.82
48 NYSE FG Thu, Feb 9, 2023 21.71 22.27 21.63 21.87
47 NYSE FG Wed, Feb 8, 2023 21.39 21.87 21.39 21.63
46 NYSE FG Tue, Feb 7, 2023 21.50 21.89 21.31 21.50
45 NYSE FG Mon, Feb 6, 2023 21.60 21.78 21.55 21.65
44 NYSE FG Fri, Feb 3, 2023 21.79 22.18 21.62 21.75
43 NYSE FG Thu, Feb 2, 2023 21.83 22.22 21.69 21.95
42 NYSE FG Wed, Feb 1, 2023 21.42 21.78 21.11 21.57
41 NYSE FG Tue, Jan 31, 2023 21.02 21.57 20.95 21.46
40 NYSE FG Mon, Jan 30, 2023 21.11 21.39 20.93 21.03
39 NYSE FG Fri, Jan 27, 2023 21.39 21.64 21.17 21.19
38 NYSE FG Thu, Jan 26, 2023 21.37 21.62 21.16 21.48
37 NYSE FG Wed, Jan 25, 2023 21.06 21.40 20.88 21.34
36 NYSE FG Tue, Jan 24, 2023 20.97 21.55 20.50 21.21
35 NYSE FG Mon, Jan 23, 2023 20.95 21.19 20.43 21.00
34 NYSE FG Fri, Jan 20, 2023 20.68 21.58 20.54 20.97
33 NYSE FG Thu, Jan 19, 2023 20.46 21.00 20.38 20.71
32 NYSE FG Wed, Jan 18, 2023 21.09 21.64 20.67 20.68
31 NYSE FG Tue, Jan 17, 2023 20.77 21.78 20.62 21.09
30 NYSE FG Fri, Jan 13, 2023 19.56 20.88 19.56 20.77
29 NYSE FG Thu, Jan 12, 2023 20.22 20.62 19.77 19.73
28 NYSE FG Wed, Jan 11, 2023 19.98 20.34 19.49 20.25
27 NYSE FG Tue, Jan 10, 2023 19.51 20.79 18.33 20.05
26 NYSE FG Mon, Jan 9, 2023 20.10 20.32 19.88 20.15
25 NYSE FG Fri, Jan 6, 2023 20.00 20.42 19.78 20.00
24 NYSE FG Thu, Jan 5, 2023 19.83 20.12 19.76 19.95
23 NYSE FG Wed, Jan 4, 2023 19.95 20.46 19.40 19.95
22 NYSE FG Tue, Jan 3, 2023 20.03 20.32 19.82 20.07
21 NYSE FG Fri, Dec 30, 2022 19.97 20.40 19.95 20.01
20 NYSE FG Thu, Dec 29, 2022 19.83 20.84 19.50 20.13
19 NYSE FG Wed, Dec 28, 2022 21.59 22.12 19.50 19.92
18 NYSE FG Tue, Dec 27, 2022 20.12 21.76 20.12 21.62
17 NYSE FG Fri, Dec 23, 2022 20.00 20.45 19.96 20.23
16 NYSE FG Thu, Dec 22, 2022 20.05 20.41 19.32 19.92
15 NYSE FG Wed, Dec 21, 2022 20.07 21.17 20.07 20.24
14 NYSE FG Tue, Dec 20, 2022 19.59 20.02 19.26 19.97
13 NYSE FG Mon, Dec 19, 2022 19.13 20.12 19.00 19.67
12 NYSE FG Fri, Dec 16, 2022 19.45 19.75 19.20 19.56
11 NYSE FG Thu, Dec 15, 2022 20.15 20.71 19.13 19.75
10 NYSE FG Wed, Dec 14, 2022 19.60 20.65 19.47 20.31
9 NYSE FG Tue, Dec 13, 2022 19.50 20.00 19.25 19.70
8 NYSE FG Mon, Dec 12, 2022 18.70 19.97 18.03 19.82
7 NYSE FG Fri, Dec 9, 2022 17.75 19.20 17.55 19.02
6 NYSE FG Thu, Dec 8, 2022 18.55 19.23 18.00 18.24
5 NYSE FG Wed, Dec 7, 2022 18.97 19.42 18.83 19.05
4 NYSE FG Tue, Dec 6, 2022 19.00 19.81 18.80 19.50
3 NYSE FG Mon, Dec 5, 2022 18.81 19.70 18.72 19.31
2 NYSE FG Fri, Dec 2, 2022 19.00 19.81 18.50 19.25
1 NYSE FG Thu, Dec 1, 2022 22.00 22.00 17.34 19.13
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024