F&G Annuities & Life, Inc. (FG)
NYSE: FG · Real-Time Price · USD
29.71
+0.38 (1.30%)
Oct 24, 2025, 4:00 PM EDT - Market closed

F&G Annuities & Life Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202529.4129.8129.4129.7129.711.30%97,104
Oct 23, 202529.6329.6329.2429.3329.33-0.51%76,804
Oct 22, 202529.6829.6829.2129.4829.48-0.27%129,175
Oct 21, 202529.4129.6129.2429.5629.560.34%155,059
Oct 20, 202529.0629.6729.0629.4629.461.62%152,532
Oct 17, 202529.0329.0928.7928.9928.99-0.14%146,709
Oct 16, 202529.2429.4028.7029.0329.03-1.19%212,508
Oct 15, 202530.1130.1329.2829.3829.38-2.59%149,727
Oct 14, 202528.7830.1728.7830.1630.164.32%270,559
Oct 13, 202529.3029.3028.8228.9128.91-0.89%191,845
Oct 10, 202529.8430.0429.1129.1729.17-1.69%173,942
Oct 9, 202530.1030.1229.5929.6729.67-1.10%141,024
Oct 8, 202530.3030.7629.8230.0030.00-1.35%235,077
Oct 7, 202530.8731.3130.1930.4130.41-2.03%214,635
Oct 6, 202531.1331.8130.9331.0431.04-0.29%205,650
Oct 3, 202530.8231.2530.6931.1331.131.60%155,009
Oct 2, 202530.7230.8630.3330.6430.64-0.62%151,594
Oct 1, 202530.9831.1830.7230.8330.83-1.41%176,044
Sep 30, 202531.5131.6030.8331.2731.27-1.04%161,205
Sep 29, 202532.4732.4731.3831.6031.60-0.94%160,648
Sep 26, 202531.6732.1431.5031.9031.900.73%124,362
Sep 25, 202532.2132.3831.4831.6731.67-2.01%182,398
Sep 24, 202532.7532.8532.0732.3232.32-1.55%118,743
Sep 23, 202533.0233.5732.7932.8332.83-0.70%176,849
Sep 22, 202532.7033.1332.5033.0633.060.21%151,107
Sep 19, 202533.5633.7632.9532.9932.99-1.82%280,017
Sep 18, 202533.8134.1633.2733.6033.60-0.62%207,067
Sep 17, 202533.6034.5933.5833.8133.810.81%361,382
Sep 16, 202534.1334.1333.2333.5433.54-2.58%337,519
Sep 15, 202534.4734.6234.2634.4334.21-0.35%180,785
Sep 12, 202534.3034.7334.1534.5534.330.20%162,809
Sep 11, 202534.2334.7634.0134.4834.260.47%168,924
Sep 10, 202534.6634.9334.1434.3234.10-1.38%107,089
Sep 9, 202534.8834.9534.5934.8034.57-0.17%141,031
Sep 8, 202534.5634.8733.9034.8634.631.04%145,411
Sep 5, 202535.3535.6034.3134.5034.28-2.29%163,355
Sep 4, 202535.1335.3434.7435.3135.080.91%86,429
Sep 3, 202534.6734.9934.5034.9934.761.51%139,545
Sep 2, 202534.1134.4733.8534.4734.25-0.29%138,935
Aug 29, 202534.4034.7434.3334.5734.350.58%97,991
Aug 28, 202534.8834.8834.0734.3734.15-0.92%143,652
Aug 27, 202534.4334.9634.4334.6934.46-0.09%112,184
Aug 26, 202534.2834.8234.2034.7234.490.73%118,476
Aug 25, 202535.2335.2334.4334.4734.25-2.43%91,021
Aug 22, 202534.5235.5934.2935.3335.103.09%187,729
Aug 21, 202534.0834.4533.9734.2734.050.47%125,207
Aug 20, 202533.7134.5533.7134.1133.890.06%206,930
Aug 19, 202534.1834.8133.8234.0933.87-0.23%256,068
Aug 18, 202534.3334.3333.9734.1733.95-0.93%173,083
Aug 15, 202535.6135.6334.4034.4934.27-2.38%131,987