FG Historical Prices

Summary

Key Stock Metrics

30.10

(May 9, 2025)

52-Week Low

50.75

(November 25, 2024)

52-Week High

50.75

(November 25, 2024)

All-Time High

31.55

(June 25, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2022-12-01 22.00 22.00 17.34 19.13 2911023
2022-12-02 19.00 19.81 18.50 19.25 1401122
2022-12-05 18.81 19.70 18.72 19.31 847220
2022-12-06 19.00 19.81 18.80 19.50 977433
2022-12-07 18.97 19.42 18.83 19.05 2184507
2022-12-08 18.55 19.23 18.00 18.24 1019434
2022-12-09 17.75 19.20 17.55 19.02 465774
2022-12-12 18.70 19.97 18.03 19.82 626189
2022-12-13 19.50 20.00 19.25 19.70 267095
2022-12-14 19.60 20.65 19.47 20.31 406341
2022-12-15 20.15 20.71 19.13 19.75 693723
2022-12-16 19.45 19.75 19.20 19.56 646090
2022-12-19 19.13 20.12 19.00 19.67 425370
2022-12-20 19.59 20.02 19.26 19.97 219906
2022-12-21 20.07 21.17 20.07 20.24 433409
2022-12-22 20.05 20.41 19.32 19.92 176784
2022-12-23 20.00 20.45 19.96 20.23 106894
2022-12-27 20.12 21.76 20.12 21.62 128976
2022-12-28 21.59 22.12 19.50 19.92 169612
2022-12-29 19.83 20.84 19.50 20.13 107849
2022-12-30 19.97 20.40 19.95 20.01 108449
2023-01-03 20.03 20.32 19.82 20.07 163167
2023-01-04 19.95 20.46 19.40 19.95 129070
2023-01-05 19.83 20.12 19.76 19.95 116483
2023-01-06 20.00 20.42 19.78 20.00 196623
2023-01-09 20.10 20.32 19.88 20.15 205996
2023-01-10 19.51 20.79 18.33 20.05 333978
2023-01-11 19.98 20.34 19.49 20.25 375444
2023-01-12 20.22 20.62 19.77 19.73 343308
2023-01-13 19.56 20.88 19.56 20.77 177379
2023-01-17 20.77 21.78 20.62 21.09 209111
2023-01-18 21.09 21.64 20.67 20.68 272090
2023-01-19 20.46 21.00 20.38 20.71 232593
2023-01-20 20.68 21.58 20.54 20.97 133732
2023-01-23 20.95 21.19 20.43 21.00 148634
2023-01-24 20.97 21.55 20.50 21.21 142697
2023-01-25 21.06 21.40 20.88 21.34 124397
2023-01-26 21.37 21.62 21.16 21.48 230080
2023-01-27 21.39 21.64 21.17 21.19 75912
2023-01-30 21.11 21.39 20.93 21.03 64681
2023-01-31 21.02 21.57 20.95 21.46 154516
2023-02-01 21.42 21.78 21.11 21.57 184615
2023-02-02 21.83 22.22 21.69 21.95 220313
2023-02-03 21.79 22.18 21.62 21.75 120841
2023-02-06 21.60 21.78 21.55 21.65 81698
2023-02-07 21.50 21.89 21.31 21.50 186519
2023-02-08 21.39 21.87 21.39 21.63 125061
2023-02-09 21.71 22.27 21.63 21.87 136931
2023-02-10 21.85 24.41 21.83 23.82 635485
2023-02-13 23.82 24.10 23.16 23.34 225624
2023-02-14 23.31 23.63 22.85 22.99 267282
2023-02-15 22.83 23.22 22.82 23.12 162656
2023-02-16 23.00 23.00 21.65 21.73 284173
2023-02-17 21.57 21.97 21.09 21.69 190866
2023-02-21 21.58 21.80 20.07 20.31 225991
2023-02-22 20.25 20.69 19.89 20.67 208039
2023-02-23 20.85 22.00 20.63 21.16 250085
2023-02-24 21.05 21.35 20.59 21.03 133486
2023-02-27 21.00 21.38 20.60 20.73 131210
2023-02-28 20.78 20.94 20.35 20.37 467260
2023-03-01 20.37 21.06 20.25 20.39 182529
2023-03-02 20.25 20.64 20.14 20.54 141221
2023-03-03 20.53 20.68 20.27 20.44 166725
2023-03-06 20.40 20.46 19.47 19.52 321742
2023-03-07 19.45 19.66 19.02 19.48 255937
2023-03-08 19.54 19.75 19.38 19.71 185717
2023-03-09 19.62 19.67 19.02 19.06 90974
2023-03-10 19.00 19.00 17.41 17.75 321310
2023-03-13 17.00 18.37 17.00 18.05 287684
2023-03-14 18.50 18.59 17.79 18.16 274439
2023-03-15 17.75 17.78 17.20 17.23 150279
2023-03-16 17.03 17.22 15.56 16.73 279117
2023-03-17 16.53 16.58 15.62 15.66 408818
2023-03-20 15.83 16.73 15.79 15.81 161131
2023-03-21 16.10 16.96 16.10 16.67 106637
2023-03-22 17.05 17.35 16.36 16.39 147601
2023-03-23 16.43 16.98 16.11 16.80 234839
2023-03-24 16.68 17.50 16.48 17.44 227032
2023-03-27 18.00 18.73 17.50 18.38 335875
2023-03-28 18.28 18.37 17.29 17.51 147527
2023-03-29 17.70 18.18 17.52 17.72 217172
2023-03-30 18.09 18.68 17.78 17.94 127012
2023-03-31 18.02 18.20 17.76 18.12 119168
2023-04-03 18.11 18.25 17.55 17.84 158609
2023-04-04 17.73 17.96 17.37 17.65 253757
2023-04-05 17.66 17.98 17.45 17.67 125985
2023-04-06 17.67 17.79 17.35 17.59 112076
2023-04-10 17.60 17.97 17.59 17.68 147029
2023-04-11 17.71 18.46 17.51 18.34 149230
2023-04-12 18.38 18.46 18.09 18.39 90076
2023-04-13 18.37 18.52 18.25 18.39 95470
2023-04-14 18.64 18.64 18.21 18.38 117398
2023-04-17 18.34 18.77 18.15 18.69 106029
2023-04-18 18.67 18.68 18.23 18.61 72232
2023-04-19 18.50 18.82 18.41 18.81 75838
2023-04-20 18.68 18.84 18.55 18.79 80570
2023-04-21 18.79 19.24 18.48 18.97 155688
2023-04-24 18.92 19.03 18.35 18.83 169299
2023-04-25 18.62 18.80 17.66 17.78 168485
2023-04-26 17.72 18.15 17.25 17.43 119988
2023-04-27 17.47 17.76 17.26 17.67 88551
2023-04-28 17.64 18.50 17.64 18.33 172759
2023-05-01 18.28 18.67 17.89 18.30 165457
2023-05-02 18.30 18.43 17.74 18.15 98006
2023-05-03 18.14 18.65 18.01 18.05 186602
2023-05-04 17.35 17.49 14.76 14.93 347300
2023-05-05 15.10 16.25 15.10 16.12 188152
2023-05-08 16.21 16.99 16.17 16.73 134879
2023-05-09 16.55 16.84 16.26 16.31 192248
2023-05-10 16.52 16.82 16.27 16.75 122607
2023-05-11 16.66 17.19 16.49 17.01 117725
2023-05-12 17.08 17.77 17.08 17.48 133501
2023-05-15 17.50 18.05 17.50 17.97 178364
2023-05-16 17.95 18.46 17.90 18.26 221462
2023-05-17 18.45 18.72 18.30 18.59 164939
2023-05-18 18.56 19.73 18.50 19.43 167804
2023-05-19 19.50 20.09 19.43 19.95 156497
2023-05-22 19.79 20.67 19.79 20.37 239415
2023-05-23 20.24 21.29 20.24 20.46 168923
2023-05-24 20.28 20.62 20.19 20.29 162807
2023-05-25 20.15 20.44 19.82 20.06 121448
2023-05-26 20.16 20.41 19.93 20.00 102572
2023-05-30 19.92 20.43 19.92 20.41 112585
2023-05-31 20.15 20.75 20.02 20.68 456517
2023-06-01 20.49 20.69 19.78 20.28 232843
2023-06-02 20.41 21.82 20.41 21.54 191241
2023-06-05 21.56 22.16 21.20 21.54 313090
2023-06-06 21.17 21.66 21.01 21.20 378362
2023-06-07 21.34 22.79 21.33 22.39 321565
2023-06-08 22.22 22.35 21.23 22.27 261780
2023-06-09 22.33 23.10 22.16 22.97 252809
2023-06-12 22.72 23.15 22.19 22.29 236656
2023-06-13 22.51 22.96 22.42 22.59 215233
2023-06-14 22.50 22.90 22.13 22.00 413109
2023-06-15 21.75 22.01 21.44 21.54 298186
2023-06-16 21.35 21.68 21.07 21.20 554642
2023-06-20 21.13 21.68 21.13 21.44 240038
2023-06-21 21.25 21.72 21.16 21.38 264105
2023-06-22 21.23 21.39 20.91 21.29 220548
2023-06-23 21.17 21.24 20.47 20.79 2686483
2023-06-26 20.80 21.39 20.70 20.81 217996
2023-06-27 20.99 22.95 20.99 22.70 344791
2023-06-28 22.53 23.53 22.39 23.45 169730
2023-06-29 23.71 24.83 23.54 24.77 231635
2023-06-30 24.91 25.23 24.72 24.78 211923
2023-07-03 24.70 24.93 23.88 24.28 125836
2023-07-05 24.14 24.61 23.76 23.77 175191
2023-07-06 23.41 23.56 22.95 23.06 208516
2023-07-07 23.18 24.02 23.00 23.72 168376
2023-07-10 23.62 24.32 23.62 24.03 105640
2023-07-11 24.29 24.32 23.97 24.31 89477
2023-07-12 24.84 24.84 24.16 24.47 93266
2023-07-13 24.60 25.05 24.09 24.31 168325
2023-07-14 24.27 24.37 23.63 23.78 99579
2023-07-17 23.89 25.01 23.89 24.66 129696
2023-07-18 24.64 25.24 24.64 25.21 101329
2023-07-19 25.38 25.80 25.22 25.26 91600
2023-07-20 25.45 25.57 24.94 25.34 91479
2023-07-21 25.49 25.99 25.24 25.27 75863
2023-07-24 25.27 25.97 25.27 25.61 75567
2023-07-25 25.62 26.23 25.50 25.61 96412
2023-07-26 25.64 26.14 25.64 25.76 72698
2023-07-27 26.01 26.64 25.83 26.36 106277
2023-07-28 26.70 26.71 26.29 26.60 91918
2023-07-31 26.80 27.08 26.16 26.20 113858
2023-08-01 26.09 26.48 25.98 26.47 85722
2023-08-02 26.23 26.85 26.23 26.30 95855
2023-08-03 26.07 26.84 26.04 26.78 133288
2023-08-04 26.78 28.28 26.78 27.53 182301
2023-08-07 27.66 28.88 27.37 27.62 185916
2023-08-08 27.16 28.21 26.91 28.13 157823
2023-08-09 27.00 27.85 26.28 27.10 156346
2023-08-10 27.41 29.51 27.41 27.55 157733
2023-08-11 27.53 30.20 27.53 29.85 166513
2023-08-14 29.75 31.19 29.56 30.76 185909
2023-08-15 30.38 30.67 29.87 29.92 98132
2023-08-16 29.80 30.26 29.22 29.23 147414
2023-08-17 29.37 30.60 29.12 29.32 141657
2023-08-18 29.07 29.69 28.94 29.35 109630
2023-08-21 29.33 29.40 27.92 28.11 123228
2023-08-22 28.18 28.18 27.53 27.72 161151
2023-08-23 27.75 28.80 27.62 28.56 124292
2023-08-24 28.53 29.49 28.47 28.93 92160
2023-08-25 29.15 29.15 27.97 27.99 97410
2023-08-28 28.12 28.55 27.88 28.16 87781
2023-08-29 28.15 28.59 27.85 28.33 126097
2023-08-30 28.19 29.34 28.19 29.30 121356
2023-08-31 29.41 29.70 28.21 28.31 162734
2023-09-01 28.42 28.70 27.64 27.89 154573
2023-09-05 27.97 28.02 26.91 26.95 143248
2023-09-06 27.00 27.21 26.44 26.61 148960
2023-09-07 26.50 26.73 26.17 26.27 122301
2023-09-08 26.21 27.46 26.21 26.90 128751
2023-09-11 27.01 27.54 27.01 27.46 100711
2023-09-12 27.60 28.25 27.60 27.82 90262
2023-09-13 27.98 28.03 27.18 27.10 194511
2023-09-14 27.41 27.96 26.87 27.79 158706
2023-09-15 27.51 28.27 27.42 28.11 275435
2023-09-18 27.99 28.65 27.99 28.50 174033
2023-09-19 28.29 28.46 27.65 28.10 155398
2023-09-20 28.28 28.61 27.48 27.51 92120
2023-09-21 26.78 27.22 26.66 27.18 86284
2023-09-22 27.28 28.97 27.28 28.86 88084
2023-09-25 28.70 29.22 28.64 29.11 101426
2023-09-26 28.99 29.17 28.28 28.61 94708
2023-09-27 28.62 28.85 27.83 28.63 90131
2023-09-28 28.60 29.04 27.67 27.74 102891
2023-09-29 27.84 28.66 27.70 28.06 94097
2023-10-02 27.82 28.10 26.95 27.03 89293
2023-10-03 26.98 27.18 26.23 26.44 132255
2023-10-04 26.40 26.94 26.12 26.70 59122
2023-10-05 27.00 27.75 27.00 27.66 107691
2023-10-06 27.47 28.18 27.30 28.02 65100
2023-10-09 28.03 28.86 27.90 28.54 83252
2023-10-10 28.92 28.93 27.99 28.24 53640
2023-10-11 28.20 28.84 28.20 28.84 56791
2023-10-12 28.82 29.16 28.27 28.47 62247
2023-10-13 28.65 29.04 28.50 28.77 73659
2023-10-16 28.93 29.79 28.93 29.71 62143
2023-10-17 29.56 31.02 29.56 31.01 108894
2023-10-18 30.68 31.53 30.29 31.50 83179
2023-10-19 31.28 31.38 30.06 30.39 117407
2023-10-20 30.48 30.48 29.01 29.48 99793
2023-10-23 29.35 30.39 29.05 29.83 72328
2023-10-24 29.82 30.08 29.27 29.57 42130
2023-10-25 29.40 29.69 28.77 29.03 47882
2023-10-26 29.17 30.06 29.17 29.74 51653
2023-10-27 29.73 30.10 29.51 29.76 55593
2023-10-30 30.03 30.89 30.03 30.75 40953
2023-10-31 30.76 31.12 30.24 30.69 61179
2023-11-01 30.62 30.84 30.04 30.75 56523
2023-11-02 31.17 31.95 30.99 31.94 78439
2023-11-03 32.44 32.98 31.96 32.84 71997
2023-11-06 32.82 32.96 31.61 31.98 57066
2023-11-07 31.97 32.72 31.91 32.24 86927
2023-11-08 33.00 37.92 32.78 36.86 255452
2023-11-09 36.52 38.43 36.00 38.15 115398
2023-11-10 38.14 38.55 37.00 37.34 133660
2023-11-13 37.34 37.34 36.57 36.68 68747
2023-11-14 37.38 39.58 37.13 39.45 104267
2023-11-15 39.38 41.09 39.03 40.61 95376
2023-11-16 40.40 40.80 39.70 39.88 80080
2023-11-17 40.48 41.05 40.09 40.43 137665
2023-11-20 40.11 41.37 40.01 41.29 67246
2023-11-21 41.43 41.99 41.05 41.55 55331
2023-11-22 42.00 43.40 41.46 42.13 90929
2023-11-24 42.31 42.68 41.73 42.40 38141
2023-11-27 42.64 43.59 42.60 43.24 103524
2023-11-28 43.29 43.29 41.40 41.51 123927
2023-11-29 41.51 42.25 40.21 41.67 97124
2023-11-30 41.68 41.69 40.24 40.81 169664
2023-12-01 40.55 42.69 40.46 42.67 139707
2023-12-04 42.38 43.42 42.03 42.34 113753
2023-12-05 42.42 43.38 42.06 42.94 92986
2023-12-06 43.50 45.19 43.23 44.39 147423
2023-12-07 44.59 46.42 44.41 44.93 189318
2023-12-08 44.95 46.39 43.39 43.84 217190
2023-12-11 43.84 45.68 43.84 45.63 121465
2023-12-12 46.00 47.57 45.86 47.07 177569
2023-12-13 47.47 48.14 46.72 47.21 619021
2023-12-14 47.47 47.83 45.50 45.95 268737
2023-12-15 45.71 46.11 44.09 44.24 421931
2023-12-18 44.89 45.86 44.26 45.45 278890
2023-12-19 45.80 46.86 45.67 46.54 245648
2023-12-20 46.55 46.89 46.03 46.10 130272
2023-12-21 46.25 46.25 44.90 45.25 106092
2023-12-22 44.80 45.08 44.24 44.86 106380
2023-12-26 44.90 47.25 44.70 46.76 82890
2023-12-27 46.91 47.19 46.70 46.88 59522
2023-12-28 46.78 46.93 45.88 46.08 65274
2023-12-29 46.11 46.54 45.86 46.00 79934
2024-01-02 45.63 46.51 45.25 45.30 141341
2024-01-03 44.89 45.54 43.65 43.80 140195
2024-01-04 43.68 44.32 42.82 43.12 118286
2024-01-05 43.12 43.84 42.67 42.87 134412
2024-01-08 42.75 43.51 42.66 43.51 96154
2024-01-09 42.91 42.91 41.93 41.96 111756
2024-01-10 42.18 42.46 40.91 41.55 141616
2024-01-11 41.41 41.99 40.87 41.78 89257
2024-01-12 42.14 42.39 41.21 42.18 73691
2024-01-16 41.85 42.42 41.52 42.09 89413
2024-01-17 42.01 42.84 42.01 42.46 70292
2024-01-18 42.71 42.83 41.94 42.77 59152
2024-01-19 43.17 43.74 42.43 43.66 69238
2024-01-22 44.19 46.19 44.19 46.12 94145
2024-01-23 46.27 46.29 44.86 45.15 64996
2024-01-24 45.83 45.90 45.15 45.67 73840
2024-01-25 46.36 47.53 46.36 47.31 180707
2024-01-26 47.81 47.81 45.90 46.59 232038
2024-01-29 46.71 47.77 46.49 47.54 192998
2024-01-30 47.23 48.71 45.82 46.91 217563
2024-01-31 46.90 47.10 44.80 44.84 89704
2024-02-01 44.86 45.11 43.76 44.74 82663
2024-02-02 43.93 45.38 43.90 44.74 70065
2024-02-05 44.16 44.81 43.45 44.34 66238
2024-02-06 44.30 45.12 44.30 44.68 70871
2024-02-07 44.70 45.97 44.70 45.60 60993
2024-02-08 45.58 46.00 44.74 45.51 111895
2024-02-09 45.59 46.59 45.25 46.41 72792
2024-02-12 46.50 47.25 46.44 46.50 133780
2024-02-13 45.06 45.06 43.00 43.45 180286
2024-02-14 44.22 44.54 43.72 44.25 81739
2024-02-15 44.36 45.05 44.28 44.82 80201
2024-02-16 44.55 45.17 44.47 44.57 76981
2024-02-20 44.50 45.23 44.28 44.56 96900
2024-02-21 44.50 44.73 43.70 44.15 107338
2024-02-22 42.12 43.30 38.91 39.78 249678
2024-02-23 39.67 40.77 39.58 40.55 113752
2024-02-26 40.38 40.76 39.64 39.65 91213
2024-02-27 39.66 40.65 37.93 38.04 178550
2024-02-28 37.80 38.48 37.52 37.98 107688
2024-02-29 38.63 38.71 37.48 37.78 99941
2024-03-01 37.90 38.67 37.62 38.39 108300
2024-03-04 38.06 38.28 36.76 37.12 103006
2024-03-05 36.95 38.38 36.95 37.36 108284
2024-03-06 37.42 37.83 36.81 37.03 77189
2024-03-07 37.15 37.24 35.87 36.03 91266
2024-03-08 36.36 36.47 35.73 35.99 78037
2024-03-11 35.79 36.83 35.78 36.37 82869
2024-03-12 36.26 36.66 36.01 36.63 80640
2024-03-13 36.72 36.96 36.01 36.71 99352
2024-03-14 36.52 36.89 36.36 36.67 237185
2024-03-15 36.62 38.10 36.40 37.68 288168
2024-03-18 37.66 37.66 36.61 37.10 89711
2024-03-19 37.01 38.52 37.01 38.34 110026
2024-03-20 38.16 39.99 37.77 39.80 79615
2024-03-21 39.94 41.35 39.94 40.79 105908
2024-03-22 40.97 41.04 39.22 39.45 68564
2024-03-25 39.45 40.10 39.00 39.82 71051
2024-03-26 39.73 40.47 39.62 40.18 68216
2024-03-27 40.50 40.69 39.78 40.09 75275
2024-03-28 40.03 40.90 40.03 40.55 65017
2024-04-01 40.90 40.98 39.90 40.46 76059
2024-04-02 39.93 40.55 39.93 40.18 81602
2024-04-03 39.81 42.71 39.81 41.79 99497
2024-04-04 42.31 42.97 40.79 41.18 113171
2024-04-05 40.96 42.30 40.91 40.91 195472
2024-04-08 40.93 41.38 40.18 40.72 179472
2024-04-09 40.73 41.20 39.04 39.76 229262
2024-04-10 38.87 39.02 37.56 37.87 150078
2024-04-11 37.83 38.44 36.21 36.54 128305
2024-04-12 36.44 37.33 36.31 36.71 125834
2024-04-15 37.06 37.16 35.66 35.88 65910
2024-04-16 35.55 36.51 35.00 36.22 142792
2024-04-17 36.42 36.64 35.00 35.30 57489
2024-04-18 35.47 35.90 34.98 35.11 64282
2024-04-19 35.15 36.67 35.15 36.52 80655
2024-04-22 36.99 37.84 36.26 37.21 85515
2024-04-23 37.06 38.42 37.06 38.15 68084
2024-04-24 37.91 39.12 37.91 39.09 85225
2024-04-25 38.60 38.91 38.05 38.63 85804
2024-04-26 38.79 39.61 38.68 39.03 64271
2024-04-29 39.28 40.08 39.05 39.30 47567
2024-04-30 39.02 39.04 37.71 37.82 57368
2024-05-01 38.11 39.00 38.07 38.57 50257
2024-05-02 38.92 40.52 38.10 40.20 68070
2024-05-03 40.80 40.80 39.54 39.90 67333
2024-05-06 40.14 41.63 40.14 41.41 71735
2024-05-07 41.17 41.91 40.18 40.44 113399
2024-05-08 40.15 40.66 39.73 40.50 97540
2024-05-09 40.23 40.68 38.94 40.03 108224
2024-05-10 40.10 41.82 40.10 40.64 137153
2024-05-13 40.75 40.75 38.64 38.69 100760
2024-05-14 39.18 41.10 39.08 40.69 94096
2024-05-15 41.05 41.23 40.47 40.96 70862
2024-05-16 41.10 41.35 40.63 40.74 78975
2024-05-17 41.11 43.32 41.11 42.76 125453
2024-05-20 42.83 42.87 41.59 42.36 71511
2024-05-21 42.18 42.35 41.18 42.32 95042
2024-05-22 42.21 42.48 41.15 41.76 55734
2024-05-23 41.66 41.75 39.25 39.58 119809
2024-05-24 39.87 40.97 39.61 40.65 66058
2024-05-28 40.59 40.64 39.98 40.41 45639
2024-05-29 39.70 39.78 38.87 39.06 65536
2024-05-30 39.41 40.19 39.22 39.58 50192
2024-05-31 39.53 40.50 39.16 40.41 105672
2024-06-03 40.73 41.33 39.59 41.21 93449
2024-06-04 40.69 40.74 38.31 38.56 127424
2024-06-05 39.93 40.13 39.02 40.07 86831
2024-06-06 39.76 40.16 39.12 39.31 55184
2024-06-07 38.72 39.76 38.50 39.05 72529
2024-06-10 38.54 39.45 38.12 39.19 82173
2024-06-11 38.69 38.98 38.24 38.68 73940
2024-06-12 39.72 39.72 38.75 38.93 75329
2024-06-13 38.65 38.65 37.49 37.43 55132
2024-06-14 36.90 37.43 36.33 36.80 74331
2024-06-17 36.44 37.19 36.32 37.13 96117
2024-06-18 37.15 38.44 37.15 37.85 79758
2024-06-20 37.43 38.42 37.18 38.26 40149
2024-06-21 38.11 38.94 37.94 38.53 118838
2024-06-24 38.49 38.93 38.30 38.45 45586
2024-06-25 38.18 38.74 37.65 37.88 38189
2024-06-26 37.38 38.22 37.33 37.88 68061
2024-06-27 38.19 38.86 37.52 38.82 33415
2024-06-28 38.87 39.19 37.79 38.05 142693
2024-07-01 37.92 38.48 37.30 37.69 68246
2024-07-02 37.56 37.85 37.36 37.41 56220
2024-07-03 37.40 38.62 37.07 38.37 34295
2024-07-05 38.07 38.29 37.54 37.88 48127
2024-07-08 38.26 38.59 37.66 37.77 57183
2024-07-09 37.62 38.41 37.50 37.96 47753
2024-07-10 38.32 40.01 38.32 40.00 76447
2024-07-11 41.06 42.56 40.62 42.06 89005
2024-07-12 42.19 42.83 41.70 41.88 78832
2024-07-15 42.47 43.67 42.45 43.51 80331
2024-07-16 43.72 45.27 43.70 44.97 100946
2024-07-17 44.44 45.70 44.44 44.94 91877
2024-07-18 44.63 46.30 44.35 44.39 60654
2024-07-19 44.23 44.87 43.79 43.80 99264
2024-07-22 43.98 44.15 43.32 44.04 194593
2024-07-23 43.94 45.38 43.53 44.80 239344
2024-07-24 44.69 45.10 42.87 42.90 93521
2024-07-25 43.32 44.82 43.30 43.59 93341
2024-07-26 44.49 44.49 43.45 43.80 131864
2024-07-29 43.67 44.04 42.95 43.07 70770
2024-07-30 43.52 44.35 43.14 43.15 280865
2024-07-31 43.46 43.57 42.87 43.13 127726
2024-08-01 43.36 43.39 40.33 40.65 92720
2024-08-02 39.35 39.35 37.98 38.29 107260
2024-08-05 37.31 37.31 34.90 37.08 168370
2024-08-06 37.98 38.63 36.40 38.43 109212
2024-08-07 39.02 39.39 36.79 37.42 117475
2024-08-08 37.75 38.89 37.75 38.61 58660
2024-08-09 38.47 38.54 37.90 38.35 55661
2024-08-12 38.12 38.61 37.63 37.68 47951
2024-08-13 38.28 39.84 38.05 39.36 75310
2024-08-14 39.22 39.33 38.74 38.89 63056
2024-08-15 39.83 40.98 39.70 40.39 102496
2024-08-16 40.34 41.85 40.34 41.38 69513
2024-08-19 41.38 41.78 41.12 41.59 43859
2024-08-20 41.47 41.47 40.05 40.10 53601
2024-08-21 40.69 40.84 40.03 40.41 43558
2024-08-22 40.26 40.47 39.76 40.29 45607
2024-08-23 40.84 42.51 40.40 42.11 66321
2024-08-26 42.79 42.86 41.83 42.02 45605
2024-08-27 41.83 42.36 41.62 42.29 44905
2024-08-28 42.30 43.88 42.30 43.85 76570
2024-08-29 44.47 44.95 44.08 44.24 63316
2024-08-30 44.40 45.81 44.40 45.69 98021
2024-09-03 45.11 45.50 42.25 42.30 89623
2024-09-04 42.04 43.16 41.50 41.71 76641
2024-09-05 41.41 42.05 40.29 41.57 64768
2024-09-06 41.83 42.02 40.16 40.30 96890
2024-09-09 40.19 40.71 39.36 40.29 108217
2024-09-10 40.28 40.62 39.30 40.23 60815
2024-09-11 39.76 39.76 38.69 39.58 59785
2024-09-12 39.97 40.30 39.78 40.20 47399
2024-09-13 40.94 42.06 40.58 41.67 69072
2024-09-16 41.72 42.45 41.70 42.15 48898
2024-09-17 42.87 43.35 42.20 42.22 42514
2024-09-18 42.19 42.99 41.20 42.00 66658
2024-09-19 43.09 43.50 42.31 42.86 50332
2024-09-20 42.61 43.20 42.08 42.38 171953
2024-09-23 42.81 43.11 42.23 42.61 45799
2024-09-24 42.97 43.09 42.34 42.51 50942
2024-09-25 42.61 42.61 42.00 42.10 40974
2024-09-26 42.81 44.32 42.39 43.10 65240
2024-09-27 43.48 44.98 43.14 44.30 57691
2024-09-30 44.11 44.77 43.54 44.72 40712
2024-10-01 44.54 44.54 41.66 42.17 96119
2024-10-02 42.46 43.87 41.81 43.39 67762
2024-10-03 42.96 43.35 42.14 42.36 56940
2024-10-04 43.49 44.06 42.44 43.28 65378
2024-10-07 43.28 43.59 42.28 42.63 39080
2024-10-08 42.29 42.84 42.05 42.35 36586
2024-10-09 42.15 43.80 42.15 42.96 41246
2024-10-10 42.54 43.22 41.87 42.46 54882
2024-10-11 42.57 44.92 42.57 44.07 55991
2024-10-14 44.01 44.31 43.23 43.52 35676
2024-10-15 43.63 44.16 43.43 43.56 34106
2024-10-16 44.19 44.97 44.19 44.84 44345
2024-10-17 45.00 45.82 43.57 44.45 81520
2024-10-18 44.63 44.63 43.75 43.98 48134
2024-10-21 43.73 44.66 42.32 42.36 42018
2024-10-22 42.14 42.49 41.59 42.19 40266
2024-10-23 41.96 42.71 41.65 42.64 55513
2024-10-24 42.48 42.64 41.47 41.89 61296
2024-10-25 42.11 42.11 41.22 41.29 42582
2024-10-28 41.56 42.17 41.22 41.66 43942
2024-10-29 41.29 41.92 41.28 41.84 37360
2024-10-30 41.65 42.56 41.59 41.69 26444
2024-10-31 41.36 41.36 40.04 40.10 84475
2024-11-01 40.24 41.02 40.00 40.37 61274
2024-11-04 40.28 40.67 40.03 40.47 53339
2024-11-05 40.11 40.94 39.63 40.71 73382
2024-11-06 43.31 48.00 43.31 47.42 156668
2024-11-07 47.94 48.00 43.69 45.22 85980
2024-11-08 45.43 46.49 45.06 46.05 74198
2024-11-11 46.44 47.85 46.14 47.20 71299
2024-11-12 46.63 47.50 45.50 46.23 100579
2024-11-13 46.48 47.41 45.77 45.77 46653
2024-11-14 45.79 46.05 45.14 45.47 40150
2024-11-15 45.97 46.60 44.47 45.44 69726
2024-11-18 45.50 46.46 45.04 45.35 41807
2024-11-19 44.85 45.66 44.78 45.62 46895
2024-11-20 45.31 45.42 44.56 45.41 47121
2024-11-21 45.85 47.32 45.85 47.10 55100
2024-11-22 47.59 49.00 47.10 48.30 56729
2024-11-25 48.72 50.75 48.41 48.43 82143
2024-11-26 47.90 47.95 47.07 47.82 55715
2024-11-27 48.10 49.94 47.97 48.52 66352
2024-11-29 48.74 49.00 48.00 48.33 24561
2024-12-02 48.54 48.92 47.76 48.76 81627
2024-12-03 48.73 49.41 46.57 46.94 50298
2024-12-04 47.27 47.27 45.86 46.73 45727
2024-12-05 46.72 46.82 46.02 46.69 42658
2024-12-06 46.88 47.37 46.18 46.75 43687
2024-12-09 47.20 47.82 44.87 44.93 64213
2024-12-10 45.06 45.32 44.08 44.47 47332
2024-12-11 44.95 45.31 44.47 44.74 85320
2024-12-12 44.89 45.35 43.63 43.81 34694
2024-12-13 43.67 44.82 43.67 44.64 67040
2024-12-16 44.58 44.92 44.04 44.51 45985
2024-12-17 44.36 44.79 43.00 43.55 55223
2024-12-18 43.65 44.05 40.19 40.65 83483
2024-12-19 41.07 41.83 40.68 41.37 71684
2024-12-20 40.83 42.57 40.83 41.77 145617
2024-12-23 41.77 42.02 40.68 41.58 67589
2024-12-24 41.60 42.13 41.20 42.12 17610
2024-12-26 41.75 42.58 41.57 42.49 24461
2024-12-27 42.01 42.55 41.01 41.52 41062
2024-12-30 41.23 42.07 40.26 41.56 35139
2024-12-31 41.90 42.47 41.27 41.44 37340
2025-01-02 41.84 42.34 41.05 41.13 49896
2025-01-03 41.25 42.60 41.23 42.39 50000
2025-01-06 42.31 42.49 40.78 41.52 102849
2025-01-07 41.58 42.53 41.58 42.31 95219
2025-01-08 41.94 41.94 40.98 41.44 59991
2025-01-10 40.10 41.06 38.93 39.28 83672
2025-01-13 38.61 39.92 38.61 39.48 54008
2025-01-14 39.51 41.14 39.51 41.06 59763
2025-01-15 42.40 43.10 41.52 42.60 70501
2025-01-16 42.55 43.10 42.10 43.07 94660
2025-01-17 43.44 44.22 42.93 43.90 85898
2025-01-21 44.11 44.52 43.43 43.87 49805
2025-01-22 43.47 43.77 43.14 43.44 50580
2025-01-23 43.28 43.75 42.99 43.21 61801
2025-01-24 42.99 43.33 42.87 43.00 38055
2025-01-27 42.87 44.72 42.87 44.65 62644
2025-01-28 44.59 45.18 44.40 44.75 51157
2025-01-29 44.67 46.44 44.67 46.24 79379
2025-01-30 46.64 46.82 46.24 46.37 46420
2025-01-31 46.35 46.78 45.57 45.91 72479
2025-02-03 44.51 44.91 43.54 43.97 70324
2025-02-04 43.67 44.18 43.67 43.75 48134
2025-02-05 44.00 44.93 43.61 44.90 82777
2025-02-06 44.82 45.06 43.65 44.10 54858
2025-02-07 43.98 44.96 43.67 44.87 136620
2025-02-10 45.01 46.84 44.88 46.43 76327
2025-02-11 46.23 47.03 46.11 46.85 49679
2025-02-12 45.89 45.98 44.81 45.87 69799
2025-02-13 46.07 46.82 45.78 46.43 41255
2025-02-14 46.82 47.58 46.74 47.04 55140
2025-02-18 47.22 47.76 45.36 46.48 126691
2025-02-19 46.01 46.41 44.84 45.42 93791
2025-02-20 44.89 45.11 43.01 44.02 122190
2025-02-21 44.36 44.36 39.66 40.18 187343
2025-02-24 40.20 41.36 39.96 40.88 131644
2025-02-25 41.32 42.15 40.94 41.21 124593
2025-02-26 41.17 42.01 41.17 41.89 70310
2025-02-27 41.83 42.63 41.39 41.57 62055
2025-02-28 41.77 42.64 40.92 42.58 170952
2025-03-03 42.85 43.75 42.17 42.63 98025
2025-03-04 41.59 41.89 40.31 40.89 65770
2025-03-05 41.17 42.49 40.77 41.82 81812
2025-03-06 41.29 41.66 40.71 40.81 39291
2025-03-07 40.80 41.00 39.71 40.86 69436
2025-03-10 39.93 40.01 38.23 39.16 72562
2025-03-11 39.40 40.68 39.40 40.41 80375
2025-03-12 40.97 41.29 39.77 40.39 59144
2025-03-13 40.72 40.72 39.90 40.27 41820
2025-03-14 40.51 42.84 40.47 42.51 173676
2025-03-17 42.50 42.70 41.90 42.67 68881
2025-03-18 42.62 42.62 41.52 41.84 52196
2025-03-19 41.60 42.84 41.55 42.74 71588
2025-03-20 38.00 39.23 35.88 36.44 618759
2025-03-21 34.52 34.99 34.08 34.70 2596158
2025-03-24 35.15 35.25 34.60 34.70 973708
2025-03-25 35.26 35.85 34.75 35.10 848361
2025-03-26 35.42 36.22 35.31 35.79 525539
2025-03-27 35.80 36.24 35.45 35.99 340776
2025-03-28 36.50 36.50 35.15 35.21 584217
2025-03-31 34.99 36.40 34.99 36.05 554369
2025-04-01 36.08 36.91 35.52 36.88 872011
2025-04-02 36.25 37.19 35.78 36.80 561416
2025-04-03 35.15 35.57 34.50 35.34 778379
2025-04-04 34.39 34.89 33.44 34.15 1087784
2025-04-07 32.41 35.33 31.26 35.00 851352
2025-04-08 35.78 36.50 34.23 35.00 641881
2025-04-09 34.59 37.01 32.42 36.42 767911
2025-04-10 35.36 35.36 33.37 33.79 386854
2025-04-11 33.37 34.16 32.49 33.51 430142
2025-04-14 34.15 34.99 32.96 34.17 362402
2025-04-15 34.39 35.18 34.30 34.41 426862
2025-04-16 34.41 34.95 33.90 34.46 261038
2025-04-17 34.56 35.28 34.56 34.80 270775
2025-04-21 34.56 34.56 32.76 33.35 240141
2025-04-22 33.84 34.21 33.29 34.07 363053
2025-04-23 34.94 35.45 34.08 34.46 220226
2025-04-24 34.70 35.45 34.11 35.33 171411
2025-04-25 35.15 35.25 34.37 34.99 137733
2025-04-28 34.97 35.33 34.52 35.09 118857
2025-04-29 34.88 35.77 34.41 35.69 339894
2025-04-30 35.16 35.43 34.39 34.81 215611
2025-05-01 34.86 35.40 34.64 35.23 247127
2025-05-02 35.93 36.28 35.64 35.89 161314
2025-05-05 35.40 36.02 35.19 35.62 170413
2025-05-06 35.46 35.89 35.08 35.60 187437
2025-05-07 36.09 36.09 35.34 35.92 256375
2025-05-08 33.90 34.50 30.69 30.72 664719
2025-05-09 30.98 31.34 30.10 30.17 410916
2025-05-12 31.46 31.85 31.05 31.43 369062
2025-05-13 31.48 31.80 31.05 31.17 262457
2025-05-14 31.22 31.25 30.72 30.79 264454
2025-05-15 30.74 31.23 30.52 31.04 232439
2025-05-16 31.35 32.24 31.26 32.01 224960
2025-05-19 31.67 32.45 31.55 32.39 160228
2025-05-20 32.56 33.03 32.25 32.35 297094
2025-05-21 32.10 32.71 31.94 31.98 305140
2025-05-22 31.88 32.14 31.57 31.72 283788
2025-05-23 31.23 31.57 31.00 31.24 160924
2025-05-27 31.58 32.28 31.51 32.21 153669
2025-05-28 32.14 32.37 31.35 31.36 185575
2025-05-29 31.66 31.82 31.28 31.76 167201
2025-05-30 31.69 32.24 31.34 31.96 217070
2025-06-02 31.73 32.33 31.63 32.31 192794
2025-06-03 32.31 32.62 31.97 32.57 225346
2025-06-04 32.67 32.67 32.28 32.40 161634
2025-06-05 32.48 33.15 32.36 32.96 227504
2025-06-06 33.56 33.62 33.02 33.24 177439
2025-06-09 33.45 33.46 32.68 32.72 173770
2025-06-10 32.66 32.80 31.97 32.15 142487
2025-06-11 32.10 32.78 32.10 32.60 212490
2025-06-12 32.27 32.86 32.03 32.86 130869
2025-06-13 32.24 32.48 31.39 31.26 190361
2025-06-16 31.69 32.08 31.49 31.52 115725
2025-06-17 31.16 31.47 30.95 30.98 211627
2025-06-18 30.96 31.83 30.96 31.61 191172
2025-06-20 31.88 32.02 31.56 31.63 160663
2025-06-23 31.45 32.07 31.16 32.07 147834
2025-06-24 32.24 32.71 32.02 32.04 119198
2025-06-25 32.01 32.03 31.41 31.55 118004

Explore More About FG

Coins representing dividend payouts and trends

FG Dividend History

Discover F&G Annuities &'s dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

FG Stock Split History

Discover F&G Annuities &'s stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

FG Historical Prices

Explore F&G Annuities &'s historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.