F&G Annuities & Life, Inc. (FG)
NYSE: FG · Real-Time Price · USD
31.13
+0.49 (1.60%)
Oct 3, 2025, 4:00 PM EDT - Market closed
F&G Annuities & Life Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 30.82 | 31.25 | 30.69 | 31.13 | 31.13 | 1.60% | 155,009 |
| Oct 2, 2025 | 30.72 | 30.86 | 30.33 | 30.64 | 30.64 | -0.62% | 151,594 |
| Oct 1, 2025 | 30.98 | 31.18 | 30.72 | 30.83 | 30.83 | -1.41% | 176,044 |
| Sep 30, 2025 | 31.51 | 31.60 | 30.83 | 31.27 | 31.27 | -1.04% | 161,205 |
| Sep 29, 2025 | 32.47 | 32.47 | 31.38 | 31.60 | 31.60 | -0.94% | 160,648 |
| Sep 26, 2025 | 31.67 | 32.14 | 31.50 | 31.90 | 31.90 | 0.73% | 124,362 |
| Sep 25, 2025 | 32.21 | 32.38 | 31.48 | 31.67 | 31.67 | -2.01% | 182,398 |
| Sep 24, 2025 | 32.75 | 32.85 | 32.07 | 32.32 | 32.32 | -1.55% | 118,743 |
| Sep 23, 2025 | 33.02 | 33.57 | 32.79 | 32.83 | 32.83 | -0.70% | 176,849 |
| Sep 22, 2025 | 32.70 | 33.13 | 32.50 | 33.06 | 33.06 | 0.21% | 151,107 |
| Sep 19, 2025 | 33.56 | 33.76 | 32.95 | 32.99 | 32.99 | -1.82% | 280,017 |
| Sep 18, 2025 | 33.81 | 34.16 | 33.27 | 33.60 | 33.60 | -0.62% | 207,067 |
| Sep 17, 2025 | 33.60 | 34.59 | 33.58 | 33.81 | 33.81 | 0.81% | 361,382 |
| Sep 16, 2025 | 34.13 | 34.13 | 33.23 | 33.54 | 33.54 | -2.58% | 337,519 |
| Sep 15, 2025 | 34.47 | 34.62 | 34.26 | 34.43 | 34.21 | -0.35% | 180,785 |
| Sep 12, 2025 | 34.30 | 34.73 | 34.15 | 34.55 | 34.33 | 0.20% | 162,809 |
| Sep 11, 2025 | 34.23 | 34.76 | 34.01 | 34.48 | 34.26 | 0.47% | 168,924 |
| Sep 10, 2025 | 34.66 | 34.93 | 34.14 | 34.32 | 34.10 | -1.38% | 107,089 |
| Sep 9, 2025 | 34.88 | 34.95 | 34.59 | 34.80 | 34.57 | -0.17% | 141,031 |
| Sep 8, 2025 | 34.56 | 34.87 | 33.90 | 34.86 | 34.63 | 1.04% | 145,411 |
| Sep 5, 2025 | 35.35 | 35.60 | 34.31 | 34.50 | 34.28 | -2.29% | 163,355 |
| Sep 4, 2025 | 35.13 | 35.34 | 34.74 | 35.31 | 35.08 | 0.91% | 86,429 |
| Sep 3, 2025 | 34.67 | 34.99 | 34.50 | 34.99 | 34.76 | 1.51% | 139,545 |
| Sep 2, 2025 | 34.11 | 34.47 | 33.85 | 34.47 | 34.25 | -0.29% | 138,935 |
| Aug 29, 2025 | 34.40 | 34.74 | 34.33 | 34.57 | 34.35 | 0.58% | 97,991 |
| Aug 28, 2025 | 34.88 | 34.88 | 34.07 | 34.37 | 34.15 | -0.92% | 143,652 |
| Aug 27, 2025 | 34.43 | 34.96 | 34.43 | 34.69 | 34.46 | -0.09% | 112,184 |
| Aug 26, 2025 | 34.28 | 34.82 | 34.20 | 34.72 | 34.49 | 0.73% | 118,476 |
| Aug 25, 2025 | 35.23 | 35.23 | 34.43 | 34.47 | 34.25 | -2.43% | 91,021 |
| Aug 22, 2025 | 34.52 | 35.59 | 34.29 | 35.33 | 35.10 | 3.09% | 187,729 |
| Aug 21, 2025 | 34.08 | 34.45 | 33.97 | 34.27 | 34.05 | 0.47% | 125,207 |
| Aug 20, 2025 | 33.71 | 34.55 | 33.71 | 34.11 | 33.89 | 0.06% | 206,930 |
| Aug 19, 2025 | 34.18 | 34.81 | 33.82 | 34.09 | 33.87 | -0.23% | 256,068 |
| Aug 18, 2025 | 34.33 | 34.33 | 33.97 | 34.17 | 33.95 | -0.93% | 173,083 |
| Aug 15, 2025 | 35.61 | 35.63 | 34.40 | 34.49 | 34.27 | -2.38% | 131,987 |
| Aug 14, 2025 | 35.02 | 35.39 | 34.91 | 35.33 | 35.10 | -0.31% | 146,045 |
| Aug 13, 2025 | 35.85 | 35.86 | 35.30 | 35.44 | 35.21 | -0.17% | 120,236 |
| Aug 12, 2025 | 34.67 | 35.60 | 34.63 | 35.50 | 35.27 | 2.90% | 226,024 |
| Aug 11, 2025 | 34.05 | 34.73 | 34.00 | 34.50 | 34.28 | 1.53% | 172,791 |
| Aug 8, 2025 | 34.30 | 34.42 | 33.42 | 33.98 | 33.76 | -0.38% | 315,453 |
| Aug 7, 2025 | 34.76 | 36.70 | 33.73 | 34.11 | 33.89 | 2.90% | 333,023 |
| Aug 6, 2025 | 32.67 | 33.41 | 32.66 | 33.15 | 32.93 | 2.31% | 240,718 |
| Aug 5, 2025 | 31.92 | 32.47 | 31.65 | 32.40 | 32.19 | 2.14% | 157,414 |
| Aug 4, 2025 | 31.61 | 31.78 | 31.40 | 31.72 | 31.51 | 1.08% | 128,101 |
| Aug 1, 2025 | 31.52 | 31.59 | 30.60 | 31.38 | 31.18 | -1.66% | 210,986 |
| Jul 31, 2025 | 30.40 | 32.00 | 30.40 | 31.91 | 31.70 | 3.94% | 192,734 |
| Jul 30, 2025 | 32.25 | 32.25 | 30.56 | 30.70 | 30.50 | -4.54% | 186,539 |
| Jul 29, 2025 | 32.50 | 32.71 | 32.15 | 32.16 | 31.95 | -0.34% | 154,248 |
| Jul 28, 2025 | 32.06 | 32.28 | 31.75 | 32.27 | 32.06 | 0.09% | 188,414 |
| Jul 25, 2025 | 31.95 | 32.45 | 31.80 | 32.24 | 32.03 | 0.97% | 187,707 |