F&G Annuities & Life, Inc. (FG)
NYSE: FG · Real-Time Price · USD
31.76
+0.40 (1.28%)
May 29, 2025, 4:00 PM - Market closed
F&G Annuities & Life Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 31.66 | 31.82 | 31.28 | 31.76 | 31.76 | 1.28% | 167,201 |
| May 28, 2025 | 32.14 | 32.37 | 31.35 | 31.36 | 31.36 | -2.64% | 185,575 |
| May 27, 2025 | 31.58 | 32.28 | 31.51 | 32.21 | 32.21 | 3.10% | 153,669 |
| May 23, 2025 | 31.23 | 31.57 | 31.00 | 31.24 | 31.24 | -1.51% | 160,924 |
| May 22, 2025 | 31.88 | 32.14 | 31.57 | 31.72 | 31.72 | -0.81% | 283,788 |
| May 21, 2025 | 32.10 | 32.71 | 31.94 | 31.98 | 31.98 | -1.14% | 305,140 |
| May 20, 2025 | 32.56 | 33.03 | 32.25 | 32.35 | 32.35 | -0.12% | 297,094 |
| May 19, 2025 | 31.67 | 32.45 | 31.55 | 32.39 | 32.39 | 1.19% | 160,228 |
| May 16, 2025 | 31.35 | 32.24 | 31.26 | 32.01 | 32.01 | 3.12% | 224,960 |
| May 15, 2025 | 30.74 | 31.24 | 30.52 | 31.04 | 31.04 | 0.81% | 232,439 |
| May 14, 2025 | 31.22 | 31.25 | 30.72 | 30.79 | 30.79 | -1.22% | 264,454 |
| May 13, 2025 | 31.48 | 31.80 | 31.05 | 31.17 | 31.17 | -0.83% | 262,457 |
| May 12, 2025 | 31.46 | 31.85 | 31.05 | 31.43 | 31.43 | 4.18% | 369,062 |
| May 9, 2025 | 30.98 | 31.34 | 30.10 | 30.17 | 30.17 | -1.79% | 410,916 |
| May 8, 2025 | 33.90 | 34.50 | 30.69 | 30.72 | 30.72 | -14.48% | 664,719 |
| May 7, 2025 | 36.09 | 36.09 | 35.34 | 35.92 | 35.92 | 0.90% | 256,375 |
| May 6, 2025 | 35.46 | 35.89 | 35.08 | 35.60 | 35.60 | -0.06% | 187,437 |
| May 5, 2025 | 35.40 | 36.02 | 35.19 | 35.62 | 35.62 | -0.75% | 170,413 |
| May 2, 2025 | 35.93 | 36.28 | 35.64 | 35.89 | 35.89 | 1.87% | 161,314 |
| May 1, 2025 | 34.86 | 35.40 | 34.64 | 35.23 | 35.23 | 1.21% | 247,127 |
| Apr 30, 2025 | 35.16 | 35.43 | 34.39 | 34.81 | 34.81 | -2.47% | 215,611 |
| Apr 29, 2025 | 34.88 | 35.77 | 34.41 | 35.69 | 35.69 | 1.71% | 339,894 |
| Apr 28, 2025 | 34.97 | 35.33 | 34.52 | 35.09 | 35.09 | 0.29% | 118,857 |
| Apr 25, 2025 | 35.15 | 35.25 | 34.37 | 34.99 | 34.99 | -0.96% | 137,733 |
| Apr 24, 2025 | 34.70 | 35.45 | 34.11 | 35.33 | 35.33 | 2.52% | 171,411 |
| Apr 23, 2025 | 34.94 | 35.45 | 34.08 | 34.46 | 34.46 | 1.14% | 220,226 |
| Apr 22, 2025 | 33.84 | 34.21 | 33.29 | 34.07 | 34.07 | 2.16% | 363,053 |
| Apr 21, 2025 | 34.56 | 34.56 | 32.76 | 33.35 | 33.35 | -4.17% | 240,141 |
| Apr 17, 2025 | 34.56 | 35.28 | 34.56 | 34.80 | 34.80 | 0.99% | 270,775 |
| Apr 16, 2025 | 34.41 | 34.95 | 33.90 | 34.46 | 34.46 | 0.15% | 261,038 |
| Apr 15, 2025 | 34.39 | 35.18 | 34.30 | 34.41 | 34.41 | 0.70% | 426,862 |
| Apr 14, 2025 | 34.15 | 34.99 | 32.96 | 34.17 | 34.17 | 1.97% | 362,402 |
| Apr 11, 2025 | 33.37 | 34.16 | 32.49 | 33.51 | 33.51 | -0.83% | 430,142 |
| Apr 10, 2025 | 35.36 | 35.36 | 33.37 | 33.79 | 33.79 | -7.22% | 386,854 |
| Apr 9, 2025 | 34.59 | 37.01 | 32.42 | 36.42 | 36.42 | 4.06% | 767,911 |
| Apr 8, 2025 | 35.78 | 36.50 | 34.23 | 35.00 | 35.00 | - | 641,881 |
| Apr 7, 2025 | 32.41 | 35.33 | 31.26 | 35.00 | 35.00 | 2.49% | 851,352 |
| Apr 4, 2025 | 34.39 | 34.89 | 33.44 | 34.15 | 34.15 | -3.37% | 1,087,784 |
| Apr 3, 2025 | 35.15 | 35.57 | 34.50 | 35.34 | 35.34 | -3.97% | 778,379 |
| Apr 2, 2025 | 36.25 | 37.19 | 35.78 | 36.80 | 36.80 | -0.22% | 561,416 |
| Apr 1, 2025 | 36.08 | 36.91 | 35.52 | 36.88 | 36.88 | 2.30% | 872,011 |
| Mar 31, 2025 | 34.99 | 36.40 | 34.99 | 36.05 | 36.05 | 2.39% | 554,369 |
| 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 |