FGL Holdings Historical Data - FG | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

FGL Holdings (FG)

44.14

0.10

( 0.23% )

Updated: 13:54:45

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.42	0.96065873742	43.72	46.3	43.32	96121	44.32821051	CS
4	5.96	15.6102671556	38.18	46.3	37.07	73645	41.04654974	CS
12	5.12	13.1214761661	39.02	46.3	36.32	78691	40.19745657	CS
26	-2.13	-4.60341473957	46.27	48.71	34.95	95594	40.51079013	CS
52	18.87	74.6735259201	25.27	48.71	25.27	107511	37.55299904	CS
156	21.18	92.2473867596	22.96	48.71	14.76	173381	26.69180561	CS
260	36.17	453.82685069	7.97	48.71	6.3105	1010632	11.8073596	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721688000	43.77	-0.03	-0.07	43.98	44.02	43.32	132216
1721428800	43.8	-0.59	-1.33	44.39	44.87	43.79	95619
1721342400	44.39	-0.55	-1.22	44.63	46.3	44.35	60654
1721256000	44.94	-0.03	-0.07	45.29	45.7	44.76	91171
1721169600	44.97	1.46	3.36	43.72	45.27	43.7	100946
1721083200	43.51	1.63	3.89	42.47	43.67	42.23	80331
1720824000	41.88	-0.18	-0.43	42.19	42.83	41.7	78832
1720737600	42.06	2.06	5.15	41.06	42.56	40.6241	88878
1720651200	40	2.04	5.37	38.32	40	37.73	76447
1720564800	37.96	0.19	0.50	37.62	38.41	37.5	47753
1720478400	37.77	-0.11	-0.29	38.26	38.59	37.66	57183
1720219200	37.88	-0.49	-1.28	38.07	38.29	37.54	48127
1720040640	38.37	0.96	2.57	37.4	38.62	37.07	34295
1719960000	37.41	-0.28	-0.74	37.56	37.85	37.3584	56220
1719873600	37.69	-0.36	-0.95	37.92	38.475	37.3	68246
1719614400	38.05	-0.77	-1.98	38.87	39.19	37.79	142693
1719528000	38.82	0.94	2.48	38.19	38.83	37.52	33394
1719441600	37.88	0	0.00	37.38	38.22	37.31	68061
1719355200	37.88	-0.57	-1.48	38.18	38.74	37.65	38189
1719268800	38.45	-0.08	-0.21	38.49	38.93	38.3	45486
1719009600	38.53	0.27	0.71	38.11	38.94	37.94	117921
1718923200	38.26	0.41	1.08	37.43	38.42	37.1806	40149
1718750400	37.85	0.72	1.94	37.15	38.44	37.15	79758
1718664000	37.13	0.33	0.90	36.44	37.19	36.32	96117
1718404800	36.8	-0.84	-2.23	36.9	37.47	36.33	74331
1718318400	37.64	-1.29	-3.31	38.65	38.83	37.49	55132
1718232000	38.93	0.25	0.65	39.04	39.565	38.745	73852
1718145600	38.68	-0.51	-1.30	38.69	38.98	38.24	73940
1718059200	39.19	0.14	0.36	38.54	39.45	38.12	82173
1717800000	39.05	-0.26	-0.66	38.63	39.76	38.5039	72021
1717713600	39.31	-0.76	-1.90	39.76	40.16	39.02	55184
1717627200	40.07	1.51	3.92	39.93	40.13	39.02	86831
1717540800	38.56	-2.65	-6.43	40.69	40.74	38.31	127424
1717454400	41.21	0.8	1.98	40.73	41.33	39.5901	92749
1717195200	40.41	0.83	2.10	39.53	40.5	39.16	105672
1717108800	39.58	0.52	1.33	39.41	40.19	39.22	49895
1717022400	39.06	-1.35	-3.34	39.7	39.84	38.87	65536
1716936000	40.41	-0.24	-0.59	40.59	40.64	39.98	43277
1716590400	40.65	1.07	2.70	39.87	40.97	39.61	66058
1716504000	39.58	-2.18	-5.22	41.66	41.75	39.25	119166
1716417600	41.76	-0.56	-1.32	42.21	42.4823	41.15	55734
1716331200	42.32	-0.04	-0.09	42.18	42.35	41.18	95042
1716244800	42.36	-0.4	-0.94	42.83	42.87	41.59	71511
1715985600	42.76	2.02	4.96	41.11	43.3219	41.11	125453
1715899200	40.74	-0.22	-0.54	41.1	41.36	40.63	78975
1715812800	40.96	0.27	0.66	41.05	41.23	40.47	70862
1715726400	40.69	2	5.17	39.18	41.1	39.0844	94096
1715640000	38.69	-1.95	-4.80	40.75	40.75	38.64	100760
1715380800	40.64	0.61	1.52	40.1	41.82	40.1	137108
1715294400	40.03	-0.47	-1.16	40.23	40.68	38.94	108224
1715208000	40.5	0.06	0.15	40.15	40.66	39.73	97540
1715121600	40.44	-0.97	-2.34	41.17	41.91	40.175	113399
1715035200	41.41	1.51	3.78	40.14	41.63	40.1	71733
1714776000	39.9	-0.3	-0.75	40.8	40.8	39.5401	67333
1714689600	40.2	1.63	4.23	38.92	40.52	38.05	68070
1714603200	38.57	0.75	1.98	38.11	39	38.005	50257
1714516800	37.82	-1.48	-3.77	39.02	39.04	37.71	57368
1714430400	39.3	0.27	0.69	39.28	40.08	39.05	47567
1714171200	39.03	0.4	1.04	38.79	39.61	38.64	64271
1714084800	38.63	-0.46	-1.18	38.14	38.91	38.05	85490
1713998400	39.09	0.94	2.46	37.91	39.12	37.91	85225
1713912000	38.15	0.94	2.53	37.14	38.415	37.055	68084

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