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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 29.41 | 29.81 | 29.41 | 29.71 | 29.71 | 1.30% | 97,104 |
| Oct 23, 2025 | 29.63 | 29.63 | 29.24 | 29.33 | 29.33 | -0.51% | 76,804 |
| Oct 22, 2025 | 29.68 | 29.68 | 29.21 | 29.48 | 29.48 | -0.27% | 129,175 |
| Oct 21, 2025 | 29.41 | 29.61 | 29.24 | 29.56 | 29.56 | 0.34% | 155,059 |
| Oct 20, 2025 | 29.06 | 29.67 | 29.06 | 29.46 | 29.46 | 1.62% | 152,532 |
| Oct 17, 2025 | 29.03 | 29.09 | 28.79 | 28.99 | 28.99 | -0.14% | 146,709 |
| Oct 16, 2025 | 29.24 | 29.40 | 28.70 | 29.03 | 29.03 | -1.19% | 212,508 |
| Oct 15, 2025 | 30.11 | 30.13 | 29.28 | 29.38 | 29.38 | -2.59% | 149,727 |
| Oct 14, 2025 | 28.78 | 30.17 | 28.78 | 30.16 | 30.16 | 4.32% | 270,559 |
| Oct 13, 2025 | 29.30 | 29.30 | 28.82 | 28.91 | 28.91 | -0.89% | 191,845 |
| Oct 10, 2025 | 29.84 | 30.04 | 29.11 | 29.17 | 29.17 | -1.69% | 173,942 |
| Oct 9, 2025 | 30.10 | 30.12 | 29.59 | 29.67 | 29.67 | -1.10% | 141,024 |
| Oct 8, 2025 | 30.30 | 30.76 | 29.82 | 30.00 | 30.00 | -1.35% | 235,077 |
| Oct 7, 2025 | 30.87 | 31.31 | 30.19 | 30.41 | 30.41 | -2.03% | 214,635 |
| Oct 6, 2025 | 31.13 | 31.81 | 30.93 | 31.04 | 31.04 | -0.29% | 205,650 |
| 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 |