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

40.70

-1.07 (-2.56%)

Last Updated: 11:13:20

Delayed by 15 minutes

FG Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 20 2024	41.77	0.40	0.97%	40.83	42.57	40.72	145,617
Dec 19 2024	41.37	0.72	1.77%	41.07	41.83	40.68	71,684
Dec 18 2024	40.65	-2.90	-6.66%	43.65	44.05	40.19	83,483
Dec 17 2024	43.55	-1.18	-2.64%	43.88	44.79	42.995	55,223
Dec 16 2024	44.73	0.09	0.20%	44.58	44.92	44.035	45,985
Dec 13 2024	44.64	0.83	1.89%	43.67	44.8155	43.61	66,310
Dec 12 2024	43.81	-0.93	-2.08%	44.89	45.35	43.63	34,694
Dec 11 2024	44.74	0.27	0.61%	44.95	45.31	44.47	85,020
Dec 10 2024	44.47	-0.46	-1.02%	45.06	45.32	44.08	47,332
Dec 09 2024	44.93	-1.82	-3.89%	47.20	47.8215	44.87	64,213
Dec 06 2024	46.75	0.06	0.13%	46.88	47.37	46.18	43,687
Dec 05 2024	46.69	-0.04	-0.09%	46.72	47.18	46.02	42,658
Dec 04 2024	46.73	-0.21	-0.45%	47.27	47.27	45.86	45,727
Dec 03 2024	46.94	-1.82	-3.73%	48.73	49.41	46.565	50,298
Dec 02 2024	48.76	0.43	0.89%	48.54	48.92	47.755	81,627
Nov 29 2024	48.33	-0.19	-0.39%	48.74	49.185	47.995	24,561
Nov 27 2024	48.52	0.70	1.46%	48.10	49.94	47.97	66,352
Nov 26 2024	47.82	-0.61	-1.26%	47.90	48.23	47.07	55,715
Nov 25 2024	48.43	0.13	0.27%	48.72	50.75	48.41	80,507
Nov 22 2024	48.30	1.20	2.55%	47.59	49.00	47.10	56,729
Nov 21 2024	47.10	1.69	3.72%	45.85	47.32	45.67	55,100
Nov 20 2024	45.41	-0.21	-0.46%	45.62	45.62	44.56	47,121
Nov 19 2024	45.62	0.27	0.60%	44.85	45.66	44.78	46,895
Nov 18 2024	45.35	-0.09	-0.20%	45.50	46.46	45.04	41,807
Nov 15 2024	45.44	-0.03	-0.07%	45.97	46.5999	44.47	69,726
Nov 14 2024	45.47	-0.30	-0.66%	45.79	46.045	45.14	40,150
Nov 13 2024	45.77	-0.46	-1.00%	46.48	47.41	45.77	46,653
Nov 12 2024	46.23	-0.97	-2.06%	46.63	47.5025	45.50	100,579
Nov 11 2024	47.20	1.15	2.50%	46.44	47.85	46.1437	71,299
Nov 08 2024	46.05	0.83	1.84%	45.43	46.49	45.055	74,198
Nov 07 2024	45.22	-2.20	-4.64%	47.94	48.00	43.69	85,980
Nov 06 2024	47.42	6.71	16.48%	44.62	48.00	44.10	156,550
Nov 05 2024	40.71	0.24	0.59%	40.11	40.94	39.63	73,382
Nov 04 2024	40.47	0.10	0.25%	40.28	40.67	40.03	53,339
Nov 01 2024	40.37	0.27	0.67%	40.24	41.02	40.00	61,154
Oct 31 2024	40.10	-1.59	-3.81%	41.36	41.36	40.04	84,426
Oct 30 2024	41.69	-0.15	-0.36%	41.65	42.56	41.59	26,444
Oct 29 2024	41.84	0.18	0.43%	41.29	41.915	41.26	37,360
Oct 28 2024	41.66	0.37	0.90%	41.56	42.17	41.22	43,942
Oct 25 2024	41.29	-0.60	-1.43%	42.11	42.11	41.22	42,582
Oct 24 2024	41.89	-0.75	-1.76%	42.99	42.99	41.47	61,183
Oct 23 2024	42.64	0.45	1.07%	41.96	42.71	41.65	55,513
Oct 22 2024	42.19	-0.17	-0.40%	42.14	42.49	41.59	40,266
Oct 21 2024	42.36	-1.62	-3.68%	43.73	44.6561	42.315	42,018
Oct 18 2024	43.98	-0.47	-1.06%	44.63	44.63	43.75	48,134
Oct 17 2024	44.45	-0.39	-0.87%	45.00	45.8199	43.57	81,320
Oct 16 2024	44.84	1.28	2.94%	44.19	44.97	43.85	44,345
Oct 15 2024	43.56	0.04	0.09%	43.63	44.16	43.43	34,106
Oct 14 2024	43.52	-0.55	-1.25%	44.01	44.31	43.225	35,676
Oct 11 2024	44.07	1.61	3.79%	42.57	44.92	42.57	55,991
Oct 10 2024	42.46	-0.50	-1.16%	42.54	43.22	41.8681	54,882
Oct 09 2024	42.96	0.61	1.44%	42.15	43.795	42.15	41,246
Oct 08 2024	42.35	-0.28	-0.66%	42.29	42.84	42.05	36,586
Oct 07 2024	42.63	-0.65	-1.50%	43.28	43.5893	42.275	39,070
Oct 04 2024	43.28	0.92	2.17%	43.49	44.06	42.44	65,378
Oct 03 2024	42.36	-1.03	-2.37%	42.96	43.35	42.14	56,940
Oct 02 2024	43.39	1.22	2.89%	42.46	43.87	41.81	67,762
Oct 01 2024	42.17	-2.55	-5.70%	44.54	44.62	41.66	96,119
Sep 30 2024	44.72	0.42	0.95%	44.11	44.77	43.54	40,712
Sep 27 2024	44.30	1.20	2.78%	43.48	44.98	43.12	57,689
Sep 26 2024	43.10	1.00	2.38%	42.81	44.32	42.3937	65,240
Sep 25 2024	42.10	-0.41	-0.96%	42.61	42.61	42.00	40,974
Sep 24 2024	42.51	-0.10	-0.23%	42.97	43.0899	42.34	50,942

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