F&G Annuities & Life, Inc. (FG)
NYSE: FG · Real-Time Price · USD
33.72
+0.49 (1.47%)
At close: Dec 5, 2025, 4:00 PM EST
33.72
0.00 (0.00%)
After-hours: Dec 5, 2025, 7:00 PM EST
F&G Annuities & Life Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 32.93 | 33.80 | 32.70 | 33.72 | 33.72 | 1.47% | 162,052 |
| Dec 4, 2025 | 33.36 | 33.49 | 33.04 | 33.23 | 33.23 | -0.45% | 124,056 |
| Dec 3, 2025 | 32.35 | 33.40 | 32.25 | 33.38 | 33.38 | 3.02% | 155,266 |
| Dec 2, 2025 | 32.67 | 32.75 | 31.77 | 32.40 | 32.40 | -0.80% | 173,122 |
| Dec 1, 2025 | 32.14 | 32.73 | 32.14 | 32.66 | 32.66 | 1.08% | 155,973 |
| Nov 28, 2025 | 32.62 | 32.62 | 32.20 | 32.31 | 32.31 | -0.40% | 67,549 |
| Nov 26, 2025 | 32.31 | 32.68 | 32.31 | 32.44 | 32.44 | 0.37% | 161,663 |
| Nov 25, 2025 | 31.75 | 32.50 | 31.75 | 32.32 | 32.32 | 2.25% | 178,244 |
| Nov 24, 2025 | 31.25 | 31.88 | 31.02 | 31.61 | 31.61 | 1.05% | 166,023 |
| Nov 21, 2025 | 30.86 | 31.74 | 30.65 | 31.28 | 31.28 | 1.82% | 195,590 |
| Nov 20, 2025 | 31.17 | 31.35 | 30.51 | 30.72 | 30.72 | 1.55% | 192,596 |
| Nov 19, 2025 | 30.49 | 30.55 | 29.66 | 30.25 | 30.25 | -0.49% | 218,634 |
| Nov 18, 2025 | 31.02 | 31.05 | 30.40 | 30.40 | 30.40 | -2.28% | 215,654 |
| Nov 17, 2025 | 32.31 | 32.42 | 31.08 | 31.11 | 31.11 | -4.16% | 214,377 |
| Nov 14, 2025 | 32.92 | 32.98 | 31.99 | 32.46 | 32.46 | -1.58% | 180,171 |
| Nov 13, 2025 | 33.02 | 33.50 | 32.67 | 32.98 | 32.98 | -0.90% | 156,991 |
| Nov 12, 2025 | 33.22 | 33.59 | 33.10 | 33.28 | 33.28 | 0.82% | 126,607 |
| Nov 11, 2025 | 32.61 | 33.26 | 32.35 | 33.01 | 33.01 | 1.16% | 215,433 |
| Nov 10, 2025 | 30.90 | 32.98 | 30.84 | 32.63 | 32.63 | 5.91% | 325,890 |
| Nov 7, 2025 | 31.62 | 31.62 | 29.56 | 30.81 | 30.81 | 3.15% | 324,527 |
| Nov 6, 2025 | 30.01 | 30.36 | 29.67 | 29.87 | 29.87 | -0.13% | 171,895 |
| Nov 5, 2025 | 29.62 | 30.00 | 29.27 | 29.91 | 29.91 | 0.98% | 196,682 |
| Nov 4, 2025 | 28.98 | 29.81 | 28.80 | 29.62 | 29.62 | 1.89% | 177,796 |
| Nov 3, 2025 | 29.47 | 29.51 | 28.96 | 29.07 | 29.07 | -1.96% | 178,757 |
| Oct 31, 2025 | 28.85 | 29.73 | 28.80 | 29.65 | 29.65 | 1.93% | 140,210 |
| Oct 30, 2025 | 28.92 | 29.65 | 28.92 | 29.09 | 29.09 | - | 114,008 |
| Oct 29, 2025 | 29.02 | 29.51 | 28.90 | 29.09 | 29.09 | -0.48% | 117,680 |
| Oct 28, 2025 | 29.46 | 29.66 | 29.21 | 29.23 | 29.23 | -1.28% | 98,621 |
| Oct 27, 2025 | 29.80 | 29.80 | 29.50 | 29.61 | 29.61 | -0.34% | 101,540 |
| 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 |