F&g Annuities and Life Inc (FGN)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.344 | -1.27862027951 | 26.904 | 27.23 | 26.1 | 11979 | 26.52550729 | CS |
| 4 | -0.4496 | -1.66459332978 | 27.0096 | 27.65 | 26.1 | 11460 | 27.04858199 | CS |
| 12 | -0.53 | -1.95644149133 | 27.09 | 27.65 | 26.1 | 21141 | 27.04393915 | CS |
| 26 | 0.58 | 2.2324865281 | 25.98 | 27.65 | 25.48 | 27266 | 26.45955514 | CS |
| 52 | 0.66 | 2.54826254826 | 25.9 | 27.65 | 25.48 | 62532 | 26.17882969 | CS |
| 156 | 1.21 | 4.77317554241 | 25.35 | 27.65 | 25.18 | 71906 | 26.09737798 | CS |
| 260 | 1.21 | 4.77317554241 | 25.35 | 27.65 | 25.18 | 71906 | 26.09737798 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734478800 | 26.56 | 0.31 | 1.18 | 26.31 | 26.56 | 26.1 | 14274 |
| 1734392400 | 26.25 | -0.06 | -0.23 | 26.29 | 26.73 | 26.1857 | 15705 |
| 1734133200 | 26.31 | -0.29 | -1.09 | 26.73 | 26.79 | 26.28 | 10931 |
| 1734046800 | 26.6 | -0.37 | -1.37 | 26.97 | 27.23 | 26.6 | 9643 |
| 1733960400 | 26.97 | 0.09 | 0.33 | 26.9 | 27.1999 | 26.88 | 12520 |
| 1733874000 | 26.88 | -0.14 | -0.52 | 27.05 | 27.17 | 26.87 | 9200 |
| 1733787600 | 27.02 | -0.23 | -0.83 | 27.24 | 27.35 | 26.45 | 5690 |
| 1733528400 | 27.245 | 0.09 | 0.31 | 27.29 | 27.45 | 27.03 | 7635 |
| 1733442000 | 27.16 | -0.02 | -0.07 | 27.25 | 27.35 | 27.16 | 15327 |
| 1733355600 | 27.18 | 0.03 | 0.11 | 27.21 | 27.35 | 26.96 | 14540 |
| 1733269200 | 27.15 | -0.15 | -0.55 | 27.41 | 27.45 | 27.1 | 14548 |
| 1733182800 | 27.3 | -0.35 | -1.27 | 27.49 | 27.49 | 27.23 | 11727 |
| 1732917840 | 27.65 | 0.43 | 1.58 | 27.03 | 27.65 | 26.89 | 38870 |
| 1732750800 | 27.22 | 0.11 | 0.41 | 27.24 | 27.43 | 27.14 | 10943 |
| 1732664400 | 27.11 | -0.24 | -0.88 | 27.42 | 27.42 | 27.11 | 6389 |
| 1732578000 | 27.35 | 0.31 | 1.15 | 27.18 | 27.35 | 27.18 | 6590 |
| 1732318800 | 27.04 | 0.12 | 0.45 | 26.99 | 27.095 | 26.8894 | 7007 |
| 1732232400 | 26.92 | 0.09 | 0.34 | 26.77 | 26.9999 | 26.77 | 8080 |
| 1732146000 | 26.83 | -0.13 | -0.48 | 26.96 | 27.0096 | 26.72 | 10227 |
| 1732059600 | 26.96 | -0.14 | -0.52 | 27.06 | 27.1999 | 26.85 | 8238 |
| 1731973200 | 27.1 | -0.01 | -0.04 | 27.22 | 27.23 | 27.04 | 14384 |
| 1731714000 | 27.11 | -0.05 | -0.18 | 27.23 | 27.23 | 27.05 | 8319 |
| 1731627600 | 27.16 | -0.08 | -0.29 | 27.27 | 27.27 | 27 | 19458 |
| 1731541200 | 27.24 | 0.11 | 0.41 | 27.25 | 27.27 | 27.07 | 15877 |
| 1731454800 | 27.13 | -0.18 | -0.66 | 27.41 | 27.41 | 27.08 | 122044 |
| 1731368400 | 27.31 | -0.19 | -0.69 | 27.54 | 27.54 | 27.19 | 39456 |
| 1731109200 | 27.5 | 0.26 | 0.95 | 27.29 | 27.5 | 27.28 | 10469 |
| 1731022800 | 27.24 | 0.14 | 0.52 | 27.19 | 27.24 | 27 | 13488 |
| 1730936400 | 27.1 | -0.1 | -0.37 | 27.27 | 27.29 | 27.0001 | 17250 |
| 1730850000 | 27.2 | 0.11 | 0.41 | 27.15 | 27.31 | 27.05 | 25263 |
| 1730763600 | 27.09 | 0.05 | 0.20 | 27.16 | 27.17 | 27.01 | 8511 |
| 1730500800 | 27.035 | -0.13 | -0.46 | 27.17 | 27.17 | 26.95 | 11030 |
| 1730414400 | 27.16 | 0.14 | 0.52 | 27.04 | 27.16 | 26.95 | 42943 |
| 1730328000 | 27.02 | 0.06 | 0.22 | 26.99 | 27.04 | 26.82 | 252051 |
| 1730241600 | 26.96 | 0.02 | 0.07 | 26.94 | 26.999 | 26.825 | 9669 |
| 1730155200 | 26.94 | 0.16 | 0.60 | 26.89 | 26.96 | 26.77 | 9440 |
| 1729896000 | 26.78 | -0.02 | -0.07 | 26.93 | 26.94 | 26.675 | 10311 |
| 1729809600 | 26.8 | 0.17 | 0.64 | 26.81 | 26.95 | 26.7 | 11577 |
| 1729723200 | 26.63 | -0.31 | -1.15 | 27 | 27 | 26.61 | 27280 |
| 1729636800 | 26.94 | 0.04 | 0.15 | 26.95 | 26.95 | 26.8323 | 8937 |
| 1729550400 | 26.9 | -0.05 | -0.19 | 26.99 | 26.99 | 26.75 | 9655 |
| 1729291200 | 26.95 | -0.01 | -0.04 | 26.98 | 27 | 26.85 | 8656 |
| 1729204800 | 26.96 | -0.06 | -0.20 | 27.05 | 27.08 | 26.8 | 9020 |
| 1729118400 | 27.015 | -0.03 | -0.09 | 27.11 | 27.12 | 26.91 | 19143 |
| 1729032000 | 27.04 | 0.21 | 0.78 | 26.91 | 27.14 | 26.91 | 18901 |
| 1728945600 | 26.83 | -0.08 | -0.30 | 26.93 | 26.94 | 26.77 | 12144 |
| 1728686400 | 26.91 | 0.28 | 1.05 | 26.63 | 26.91 | 26.63 | 10260 |
| 1728600000 | 26.63 | -0.04 | -0.15 | 26.7 | 26.8 | 26.5756 | 8570 |
| 1728513600 | 26.67 | -0.28 | -1.04 | 27 | 27.04 | 26.55 | 46045 |
| 1728427200 | 26.95 | -0.05 | -0.19 | 27 | 27.04 | 26.78 | 9804 |
| 1728340800 | 27 | 0.05 | 0.19 | 26.98 | 27.05 | 26.5701 | 16867 |
| 1728081600 | 26.95 | -0.06 | -0.22 | 27.15 | 27.15 | 26.885 | 10043 |
| 1727995200 | 27.01 | -0.05 | -0.18 | 27.19 | 27.19 | 26.96 | 9984 |
| 1727908800 | 27.06 | -0.08 | -0.29 | 27.22 | 27.22 | 27.01 | 52123 |
| 1727822400 | 27.14 | -0.05 | -0.18 | 27.21 | 27.21 | 26.95 | 42260 |
| 1727736000 | 27.19 | 0.07 | 0.26 | 27.14 | 27.19 | 26.91 | 44519 |
| 1727476800 | 27.1199 | 0.08 | 0.31 | 27.03 | 27.12 | 26.9 | 13611 |
| 1727390400 | 27.035 | -0.03 | -0.09 | 27.14 | 27.14 | 26.97 | 8798 |
| 1727304000 | 27.06 | 0.11 | 0.39 | 27.09 | 27.09 | 26.94 | 13081 |
| 1727217600 | 26.955 | 0.05 | 0.19 | 26.9 | 27.0699 | 26.84 | 13627 |
| 1727131200 | 26.9035 | -0.23 | -0.83 | 27.17 | 27.17 | 26.821 | 47403 |
| 1726872000 | 27.13 | 0.09 | 0.33 | 27.11 | 27.2 | 26.9401 | 19281 |
| 1726785600 | 27.04 | 0.17 | 0.63 | 27.04 | 27.239 | 26.94 | 16162 |
| 1726699200 | 26.87 | 0.03 | 0.11 | 26.96 | 27 | 26.87 | 10018 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
