F&G Annuities & Life, Inc. (FG)
NYSE: FG · Real-Time Price · USD
24.76
-1.55 (-5.89%)
Apr 7, 2026, 10:18 AM EDT - Market open
F&G Annuities & Life Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 26.24 | 26.38 | 25.97 | 26.31 | 26.31 | 1.00% | 554,826 |
| Apr 2, 2026 | 25.40 | 26.25 | 24.34 | 26.05 | 26.05 | 1.01% | 696,391 |
| Apr 1, 2026 | 25.46 | 26.08 | 24.95 | 25.79 | 25.79 | 1.86% | 790,373 |
| Mar 31, 2026 | 25.24 | 25.90 | 24.84 | 25.32 | 25.32 | 1.97% | 614,447 |
| Mar 30, 2026 | 24.34 | 25.20 | 24.08 | 24.83 | 24.83 | 2.60% | 589,303 |
| Mar 27, 2026 | 25.09 | 25.15 | 24.18 | 24.20 | 24.20 | -4.31% | 597,273 |
| Mar 26, 2026 | 24.70 | 25.34 | 24.70 | 25.29 | 25.29 | 2.64% | 598,916 |
| Mar 25, 2026 | 24.67 | 24.89 | 24.27 | 24.64 | 24.64 | 1.48% | 583,841 |
| Mar 24, 2026 | 23.62 | 24.40 | 23.45 | 24.28 | 24.28 | 1.68% | 737,915 |
| Mar 23, 2026 | 24.22 | 24.65 | 23.71 | 23.88 | 23.88 | 1.27% | 753,683 |
| Mar 20, 2026 | 23.61 | 23.93 | 23.32 | 23.58 | 23.58 | -0.13% | 978,676 |
| Mar 19, 2026 | 23.33 | 23.82 | 22.89 | 23.61 | 23.61 | -0.25% | 813,870 |
| Mar 18, 2026 | 23.25 | 23.96 | 23.25 | 23.67 | 23.67 | 0.04% | 682,512 |
| Mar 17, 2026 | 23.16 | 24.03 | 22.96 | 23.66 | 23.66 | 6.87% | 991,232 |
| Mar 16, 2026 | 21.69 | 22.32 | 21.54 | 22.14 | 21.89 | 5.73% | 1,431,526 |
| Mar 13, 2026 | 20.87 | 21.21 | 20.86 | 20.94 | 20.70 | 1.21% | 635,985 |
| Mar 12, 2026 | 20.78 | 21.06 | 20.57 | 20.69 | 20.46 | -1.85% | 548,733 |
| Mar 11, 2026 | 21.79 | 22.24 | 20.76 | 21.08 | 20.84 | -4.18% | 778,556 |
| Mar 10, 2026 | 22.40 | 22.53 | 21.74 | 22.00 | 21.75 | -1.83% | 494,699 |
| Mar 9, 2026 | 22.40 | 22.69 | 21.53 | 22.41 | 22.16 | -1.80% | 524,336 |
| Mar 6, 2026 | 23.12 | 23.12 | 22.23 | 22.82 | 22.56 | -2.73% | 453,470 |
| Mar 5, 2026 | 22.99 | 23.53 | 22.99 | 23.46 | 23.20 | 1.03% | 427,591 |
| Mar 4, 2026 | 22.78 | 23.32 | 22.54 | 23.22 | 22.96 | 2.25% | 410,219 |
| Mar 3, 2026 | 21.93 | 22.74 | 21.38 | 22.71 | 22.45 | 1.29% | 547,812 |
| Mar 2, 2026 | 22.12 | 22.77 | 22.00 | 22.42 | 22.17 | -1.02% | 536,489 |
| Feb 27, 2026 | 23.24 | 23.71 | 22.45 | 22.65 | 22.39 | -3.98% | 1,074,291 |
| Feb 26, 2026 | 23.61 | 24.02 | 23.22 | 23.59 | 23.32 | 1.16% | 437,437 |
| Feb 25, 2026 | 22.93 | 23.41 | 22.23 | 23.32 | 23.06 | 2.51% | 479,844 |
| Feb 24, 2026 | 23.36 | 23.85 | 22.55 | 22.75 | 22.49 | -2.44% | 803,639 |
| Feb 23, 2026 | 25.61 | 25.98 | 23.08 | 23.32 | 23.06 | -8.48% | 956,150 |
| Feb 20, 2026 | 27.00 | 27.33 | 24.40 | 25.48 | 25.19 | -7.95% | 1,028,299 |
| Feb 19, 2026 | 28.40 | 28.88 | 27.60 | 27.68 | 27.37 | -3.86% | 665,487 |
| Feb 18, 2026 | 28.64 | 29.06 | 28.47 | 28.79 | 28.46 | 0.84% | 487,734 |
| Feb 17, 2026 | 28.60 | 28.74 | 28.09 | 28.55 | 28.23 | 0.39% | 323,911 |
| Feb 13, 2026 | 28.28 | 28.65 | 27.87 | 28.44 | 28.12 | 0.82% | 464,780 |
| Feb 12, 2026 | 28.54 | 28.70 | 27.49 | 28.21 | 27.89 | -0.53% | 354,473 |
| Feb 11, 2026 | 28.42 | 28.91 | 27.97 | 28.36 | 28.04 | -0.21% | 324,808 |
| Feb 10, 2026 | 28.28 | 28.50 | 27.80 | 28.42 | 28.10 | 1.97% | 345,788 |
| Feb 9, 2026 | 28.26 | 28.57 | 27.77 | 27.87 | 27.56 | -1.80% | 363,926 |
| Feb 6, 2026 | 27.78 | 28.52 | 27.60 | 28.38 | 28.06 | 3.09% | 809,011 |
| Feb 5, 2026 | 28.37 | 28.58 | 27.44 | 27.53 | 27.22 | -2.41% | 533,001 |
| Feb 4, 2026 | 27.99 | 28.57 | 27.75 | 28.21 | 27.89 | 1.84% | 511,396 |
| Feb 3, 2026 | 29.54 | 29.79 | 27.68 | 27.70 | 27.39 | -6.98% | 724,203 |
| Feb 2, 2026 | 29.54 | 30.03 | 29.11 | 29.78 | 29.44 | 0.98% | 518,559 |
| Jan 30, 2026 | 29.31 | 29.50 | 28.83 | 29.49 | 29.16 | 0.31% | 468,040 |
| Jan 29, 2026 | 28.80 | 29.41 | 28.66 | 29.40 | 29.07 | 3.09% | 559,340 |
| Jan 28, 2026 | 28.71 | 28.85 | 28.06 | 28.52 | 28.20 | -0.59% | 948,973 |
| Jan 27, 2026 | 28.15 | 28.78 | 28.15 | 28.69 | 28.37 | 0.10% | 590,358 |
| Jan 26, 2026 | 28.06 | 28.74 | 27.86 | 28.66 | 28.34 | 2.80% | 531,608 |
| Jan 23, 2026 | 28.57 | 28.58 | 27.67 | 27.88 | 27.57 | -2.96% | 528,238 |