Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NYSE
FGL Holdings (FG)
FGL Holdings (FG) Historical

FG FGL Holdings

37.13

0.33 (0.90%)

Jun 17 2024 - Closed

Delayed by 15 minutes

FG Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 17 2024	37.13	0.33	0.90%	36.44	37.19	36.32	96,117
Jun 14 2024	36.80	-0.84	-2.23%	36.90	37.47	36.33	74,331
Jun 13 2024	37.64	-1.29	-3.31%	38.65	38.83	37.49	55,132
Jun 12 2024	38.93	0.25	0.65%	39.72	39.75	38.745	74,629
Jun 11 2024	38.68	-0.51	-1.30%	38.69	38.98	38.24	73,940
Jun 10 2024	39.19	0.14	0.36%	38.54	39.45	38.12	82,173
Jun 07 2024	39.05	-0.26	-0.66%	38.72	39.76	38.5039	72,529
Jun 06 2024	39.31	-0.76	-1.90%	39.76	40.16	39.02	55,184
Jun 05 2024	40.07	1.51	3.92%	39.93	40.13	39.02	86,831
Jun 04 2024	38.56	-2.65	-6.43%	40.69	40.74	38.31	127,424
Jun 03 2024	41.21	0.80	1.98%	40.73	41.33	39.5901	92,749
May 31 2024	40.41	0.83	2.10%	39.53	40.50	39.16	105,672
May 30 2024	39.58	0.52	1.33%	39.41	40.19	39.22	49,895
May 29 2024	39.06	-1.35	-3.34%	39.70	39.84	38.87	65,536
May 28 2024	40.41	-0.24	-0.59%	40.59	40.64	39.98	43,277
May 24 2024	40.65	1.07	2.70%	39.87	40.97	39.61	66,058
May 23 2024	39.58	-2.18	-5.22%	41.66	41.75	39.25	119,809
May 22 2024	41.76	-0.56	-1.32%	42.21	42.4823	41.15	55,734
May 21 2024	42.32	-0.04	-0.09%	42.18	42.35	41.18	95,042
May 20 2024	42.36	-0.40	-0.94%	42.83	42.87	41.59	71,511
May 17 2024	42.76	2.02	4.96%	41.11	43.3219	41.11	125,453
May 16 2024	40.74	-0.22	-0.54%	41.10	41.36	40.63	78,975
May 15 2024	40.96	0.27	0.66%	41.05	41.23	40.47	70,862
May 14 2024	40.69	2.00	5.17%	39.18	41.10	39.0844	94,096
May 13 2024	38.69	-1.95	-4.80%	40.75	40.75	38.64	100,760
May 10 2024	40.64	0.61	1.52%	40.10	41.82	40.10	137,108
May 09 2024	40.03	-0.47	-1.16%	40.23	40.68	38.94	108,224
May 08 2024	40.50	0.06	0.15%	40.15	40.66	39.73	97,540
May 07 2024	40.44	-0.97	-2.34%	41.17	41.91	40.175	113,399
May 06 2024	41.41	1.51	3.78%	40.14	41.63	40.10	71,733
May 03 2024	39.90	-0.30	-0.75%	40.80	40.80	39.5401	67,333
May 02 2024	40.20	1.63	4.23%	38.92	40.52	38.05	68,070
May 01 2024	38.57	0.75	1.98%	38.11	39.00	38.005	50,257
Apr 30 2024	37.82	-1.48	-3.77%	39.02	39.04	37.71	57,368
Apr 29 2024	39.30	0.27	0.69%	39.28	40.08	39.05	47,567
Apr 26 2024	39.03	0.40	1.04%	38.79	39.61	38.64	64,271
Apr 25 2024	38.63	-0.46	-1.18%	38.60	38.91	38.05	85,804
Apr 24 2024	39.09	0.94	2.46%	37.91	39.12	37.91	85,225
Apr 23 2024	38.15	0.94	2.53%	37.14	38.415	37.055	68,084
Apr 22 2024	37.21	0.69	1.89%	36.99	37.84	36.26	85,515
Apr 19 2024	36.52	1.41	4.02%	35.15	36.67	34.95	80,655
Apr 18 2024	35.11	-0.19	-0.54%	35.47	35.90	34.98	64,282
Apr 17 2024	35.30	-0.92	-2.54%	36.42	36.64	35.00	57,489
Apr 16 2024	36.22	0.34	0.95%	35.55	36.51	35.00	142,792
Apr 15 2024	35.88	-0.83	-2.26%	37.06	37.1576	35.66	65,910
Apr 12 2024	36.71	0.17	0.47%	36.44	37.33	36.31	125,834
Apr 11 2024	36.54	-1.33	-3.51%	37.83	38.44	36.21	128,305
Apr 10 2024	37.87	-1.89	-4.75%	38.87	39.015	37.56	150,068
Apr 09 2024	39.76	-0.96	-2.36%	40.73	41.20	39.04	229,262
Apr 08 2024	40.72	-0.19	-0.46%	40.93	41.375	40.18	179,472
Apr 05 2024	40.91	-0.27	-0.66%	40.96	42.30	40.87	195,472
Apr 04 2024	41.18	-0.61	-1.46%	42.31	42.97	40.79	113,171
Apr 03 2024	41.79	1.61	4.01%	39.81	42.71	39.81	99,497
Apr 02 2024	40.18	-0.28	-0.69%	39.93	40.55	39.93	81,602
Apr 01 2024	40.46	-0.09	-0.22%	40.90	40.98	39.90	76,059
Mar 28 2024	40.55	0.46	1.15%	40.03	40.90	40.03	65,017
Mar 27 2024	40.09	-0.09	-0.22%	40.50	40.69	39.78	75,275
Mar 26 2024	40.18	0.36	0.90%	39.73	40.47	39.62	68,216
Mar 25 2024	39.82	0.37	0.94%	39.45	40.095	39.00	71,051
Mar 22 2024	39.45	-1.34	-3.29%	40.97	41.05	39.215	68,564
Mar 21 2024	40.79	0.99	2.49%	39.94	41.35	39.94	105,965
Mar 20 2024	39.80	1.46	3.81%	38.16	39.99	37.7748	79,615

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions