F&G Annuities & Life, Inc. (FG)
NYSE: FG · Real-Time Price · USD
34.43
-0.12 (-0.35%)
At close: Sep 15, 2025, 4:00 PM EDT
34.43
0.00 (0.00%)
After-hours: Sep 15, 2025, 6:30 PM EDT
F&G Annuities & Life Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 34.47 | 34.62 | 34.26 | 34.43 | 34.43 | -0.35% | 179,011 |
| Sep 12, 2025 | 34.30 | 34.73 | 34.15 | 34.55 | 34.55 | 0.20% | 162,809 |
| Sep 11, 2025 | 34.23 | 34.76 | 34.01 | 34.48 | 34.48 | 0.47% | 168,924 |
| Sep 10, 2025 | 34.66 | 34.93 | 34.14 | 34.32 | 34.32 | -1.38% | 107,089 |
| Sep 9, 2025 | 34.88 | 34.95 | 34.59 | 34.80 | 34.80 | -0.17% | 141,031 |
| Sep 8, 2025 | 34.56 | 34.87 | 33.90 | 34.86 | 34.86 | 1.04% | 145,411 |
| Sep 5, 2025 | 35.35 | 35.60 | 34.31 | 34.50 | 34.50 | -2.29% | 163,355 |
| Sep 4, 2025 | 35.13 | 35.34 | 34.74 | 35.31 | 35.31 | 0.91% | 86,429 |
| Sep 3, 2025 | 34.67 | 34.99 | 34.50 | 34.99 | 34.99 | 1.51% | 139,545 |
| Sep 2, 2025 | 34.11 | 34.47 | 33.85 | 34.47 | 34.47 | -0.29% | 138,935 |
| Aug 29, 2025 | 34.40 | 34.74 | 34.33 | 34.57 | 34.57 | 0.58% | 97,991 |
| Aug 28, 2025 | 34.88 | 34.88 | 34.07 | 34.37 | 34.37 | -0.92% | 143,652 |
| Aug 27, 2025 | 34.43 | 34.96 | 34.43 | 34.69 | 34.69 | -0.09% | 112,184 |
| Aug 26, 2025 | 34.28 | 34.82 | 34.20 | 34.72 | 34.72 | 0.73% | 118,476 |
| Aug 25, 2025 | 35.23 | 35.23 | 34.43 | 34.47 | 34.47 | -2.43% | 91,021 |
| Aug 22, 2025 | 34.52 | 35.59 | 34.29 | 35.33 | 35.33 | 3.09% | 187,729 |
| Aug 21, 2025 | 34.08 | 34.45 | 33.97 | 34.27 | 34.27 | 0.47% | 125,207 |
| Aug 20, 2025 | 33.71 | 34.55 | 33.71 | 34.11 | 34.11 | 0.06% | 206,930 |
| Aug 19, 2025 | 34.18 | 34.81 | 33.82 | 34.09 | 34.09 | -0.23% | 256,068 |
| Aug 18, 2025 | 34.33 | 34.33 | 33.97 | 34.17 | 34.17 | -0.93% | 173,083 |
| Aug 15, 2025 | 35.61 | 35.63 | 34.40 | 34.49 | 34.49 | -2.38% | 131,987 |
| Aug 14, 2025 | 35.02 | 35.39 | 34.91 | 35.33 | 35.33 | -0.31% | 146,045 |
| Aug 13, 2025 | 35.85 | 35.86 | 35.30 | 35.44 | 35.44 | -0.17% | 120,236 |
| Aug 12, 2025 | 34.67 | 35.60 | 34.63 | 35.50 | 35.50 | 2.90% | 226,024 |
| Aug 11, 2025 | 34.05 | 34.73 | 34.00 | 34.50 | 34.50 | 1.53% | 172,791 |
| Aug 8, 2025 | 34.30 | 34.42 | 33.42 | 33.98 | 33.98 | -0.38% | 315,453 |
| Aug 7, 2025 | 34.76 | 36.70 | 33.73 | 34.11 | 34.11 | 2.90% | 333,023 |
| Aug 6, 2025 | 32.67 | 33.41 | 32.66 | 33.15 | 33.15 | 2.31% | 240,718 |
| Aug 5, 2025 | 31.92 | 32.47 | 31.65 | 32.40 | 32.40 | 2.14% | 157,414 |
| Aug 4, 2025 | 31.61 | 31.78 | 31.40 | 31.72 | 31.72 | 1.08% | 128,101 |
| Aug 1, 2025 | 31.52 | 31.59 | 30.60 | 31.38 | 31.38 | -1.66% | 210,986 |
| Jul 31, 2025 | 30.40 | 32.00 | 30.40 | 31.91 | 31.91 | 3.94% | 192,734 |
| Jul 30, 2025 | 32.25 | 32.25 | 30.56 | 30.70 | 30.70 | -4.54% | 186,539 |
| Jul 29, 2025 | 32.50 | 32.71 | 32.15 | 32.16 | 32.16 | -0.34% | 154,248 |
| Jul 28, 2025 | 32.06 | 32.28 | 31.75 | 32.27 | 32.27 | 0.09% | 188,414 |
| Jul 25, 2025 | 31.95 | 32.45 | 31.80 | 32.24 | 32.24 | 0.97% | 187,707 |
| Jul 24, 2025 | 31.70 | 31.98 | 31.49 | 31.93 | 31.93 | 0.16% | 166,674 |
| Jul 23, 2025 | 31.43 | 31.88 | 30.98 | 31.88 | 31.88 | 2.15% | 302,216 |
| Jul 22, 2025 | 30.66 | 31.36 | 30.42 | 31.21 | 31.21 | 1.69% | 128,119 |
| Jul 21, 2025 | 31.21 | 31.33 | 30.67 | 30.69 | 30.69 | -1.13% | 100,424 |
| Jul 18, 2025 | 31.40 | 31.40 | 30.94 | 31.04 | 31.04 | -1.08% | 109,733 |
| Jul 17, 2025 | 30.75 | 31.40 | 30.75 | 31.38 | 31.38 | 1.36% | 138,462 |
| Jul 16, 2025 | 30.10 | 30.99 | 30.04 | 30.96 | 30.96 | 3.17% | 163,238 |
| Jul 15, 2025 | 30.75 | 30.86 | 30.01 | 30.01 | 30.01 | -2.41% | 147,462 |
| Jul 14, 2025 | 30.54 | 30.93 | 30.54 | 30.75 | 30.75 | -0.03% | 121,001 |
| Jul 11, 2025 | 30.56 | 30.83 | 30.17 | 30.76 | 30.76 | -0.52% | 190,042 |
| Jul 10, 2025 | 31.18 | 31.33 | 30.86 | 30.92 | 30.92 | -0.67% | 133,766 |
| Jul 9, 2025 | 31.68 | 31.80 | 30.87 | 31.13 | 31.13 | -1.30% | 237,049 |
| Jul 8, 2025 | 31.15 | 31.88 | 31.02 | 31.54 | 31.54 | 1.25% | 188,683 |
| Jul 7, 2025 | 32.19 | 32.64 | 31.09 | 31.15 | 31.15 | -4.18% | 247,464 |