F&G Annuities & Life, Inc. (FG)
NYSE: FG · Real-Time Price · USD
36.05
+0.84 (2.39%)
At close: Mar 31, 2025, 4:00 PM
35.87
-0.18 (-0.50%)
Pre-market: Apr 1, 2025, 5:34 AM EDT
F&G Annuities & Life Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 34.99 | 36.40 | 34.99 | 36.05 | 36.05 | 2.39% | 553,297 |
| Mar 28, 2025 | 36.50 | 36.50 | 35.15 | 35.21 | 35.21 | -2.17% | 584,217 |
| Mar 27, 2025 | 35.80 | 36.24 | 35.45 | 35.99 | 35.99 | 0.56% | 340,776 |
| Mar 26, 2025 | 35.42 | 36.22 | 35.31 | 35.79 | 35.79 | 1.97% | 525,539 |
| Mar 25, 2025 | 35.26 | 35.85 | 34.75 | 35.10 | 35.10 | 1.15% | 848,361 |
| Mar 24, 2025 | 35.15 | 35.25 | 34.60 | 34.70 | 34.70 | - | 973,708 |
| Mar 21, 2025 | 34.52 | 34.99 | 34.08 | 34.70 | 34.70 | -4.77% | 2,596,158 |
| Mar 20, 2025 | 38.00 | 39.23 | 35.88 | 36.44 | 36.44 | -14.74% | 618,759 |
| Mar 19, 2025 | 41.60 | 42.84 | 41.55 | 42.74 | 42.74 | 2.15% | 71,588 |
| Mar 18, 2025 | 42.62 | 42.62 | 41.52 | 41.84 | 41.84 | -1.95% | 52,196 |
| Mar 17, 2025 | 42.50 | 42.70 | 41.90 | 42.67 | 42.67 | -0.14% | 68,881 |
| Mar 14, 2025 | 40.51 | 42.84 | 40.47 | 42.73 | 42.51 | 6.11% | 173,676 |
| Mar 13, 2025 | 40.72 | 40.72 | 39.90 | 40.27 | 40.06 | -0.30% | 41,820 |
| Mar 12, 2025 | 40.97 | 41.29 | 39.77 | 40.39 | 40.18 | -0.05% | 59,144 |
| Mar 11, 2025 | 39.40 | 40.68 | 39.40 | 40.41 | 40.20 | 3.19% | 80,375 |
| Mar 10, 2025 | 39.93 | 40.01 | 38.23 | 39.16 | 38.96 | -4.16% | 72,562 |
| Mar 7, 2025 | 40.80 | 41.00 | 39.71 | 40.86 | 40.65 | 0.12% | 69,436 |
| Mar 6, 2025 | 41.29 | 41.66 | 40.71 | 40.81 | 40.60 | -2.42% | 39,291 |
| Mar 5, 2025 | 41.17 | 42.49 | 40.77 | 41.82 | 41.61 | 2.27% | 81,812 |
| Mar 4, 2025 | 41.59 | 41.89 | 40.31 | 40.89 | 40.68 | -4.08% | 65,770 |
| Mar 3, 2025 | 42.85 | 43.75 | 42.17 | 42.63 | 42.41 | 0.12% | 98,025 |
| Feb 28, 2025 | 41.77 | 42.64 | 40.92 | 42.58 | 42.36 | 2.43% | 170,952 |
| Feb 27, 2025 | 41.83 | 42.63 | 41.39 | 41.57 | 41.36 | -0.76% | 62,055 |
| Feb 26, 2025 | 41.17 | 42.01 | 41.17 | 41.89 | 41.68 | 1.65% | 70,310 |
| Feb 25, 2025 | 41.32 | 42.15 | 40.94 | 41.21 | 41.00 | 0.81% | 124,593 |
| Feb 24, 2025 | 40.20 | 41.36 | 39.96 | 40.88 | 40.67 | 1.74% | 131,644 |
| Feb 21, 2025 | 44.36 | 44.36 | 39.66 | 40.18 | 39.97 | -8.72% | 187,343 |
| Feb 20, 2025 | 44.89 | 45.11 | 43.01 | 44.02 | 43.79 | -3.08% | 122,190 |
| Feb 19, 2025 | 46.01 | 46.41 | 44.84 | 45.42 | 45.19 | -2.28% | 93,791 |
| Feb 18, 2025 | 47.22 | 47.76 | 45.36 | 46.48 | 46.24 | -1.19% | 126,691 |
| Feb 14, 2025 | 46.82 | 47.58 | 46.74 | 47.04 | 46.80 | 1.31% | 55,140 |
| Feb 13, 2025 | 46.07 | 46.82 | 45.78 | 46.43 | 46.19 | 1.22% | 41,255 |
| Feb 12, 2025 | 45.89 | 45.98 | 44.81 | 45.87 | 45.64 | -2.09% | 69,799 |
| Feb 11, 2025 | 46.23 | 47.03 | 46.11 | 46.85 | 46.61 | 0.90% | 49,679 |
| Feb 10, 2025 | 45.01 | 46.84 | 44.88 | 46.43 | 46.19 | 3.48% | 76,327 |
| Feb 7, 2025 | 43.98 | 44.96 | 43.67 | 44.87 | 44.64 | 1.75% | 136,620 |
| Feb 6, 2025 | 44.82 | 45.06 | 43.65 | 44.10 | 43.87 | -1.78% | 54,858 |
| Feb 5, 2025 | 44.00 | 44.93 | 43.61 | 44.90 | 44.67 | 2.63% | 82,777 |
| Feb 4, 2025 | 43.67 | 44.18 | 43.67 | 43.75 | 43.53 | -0.50% | 48,134 |
| Feb 3, 2025 | 44.51 | 44.91 | 43.54 | 43.97 | 43.74 | -4.23% | 70,324 |
| Jan 31, 2025 | 46.35 | 46.78 | 45.57 | 45.91 | 45.68 | -0.99% | 72,479 |
| Jan 30, 2025 | 46.64 | 46.82 | 46.24 | 46.37 | 46.13 | 0.28% | 46,420 |
| Jan 29, 2025 | 44.67 | 46.44 | 44.67 | 46.24 | 46.00 | 3.33% | 79,379 |
| Jan 28, 2025 | 44.59 | 45.18 | 44.40 | 44.75 | 44.52 | 0.22% | 51,157 |
| Jan 27, 2025 | 42.87 | 44.72 | 42.87 | 44.65 | 44.42 | 3.84% | 62,644 |
| Jan 24, 2025 | 42.99 | 43.33 | 42.87 | 43.00 | 42.78 | -0.49% | 38,055 |
| Jan 23, 2025 | 43.28 | 43.75 | 43.00 | 43.21 | 42.99 | -0.53% | 61,801 |
| Jan 22, 2025 | 43.47 | 43.77 | 43.14 | 43.44 | 43.22 | -0.98% | 50,580 |
| Jan 21, 2025 | 44.11 | 44.52 | 43.43 | 43.87 | 43.65 | -0.07% | 49,805 |
| Jan 17, 2025 | 43.44 | 44.22 | 42.93 | 43.90 | 43.68 | 1.93% | 85,898 |