F&G Annuities & Life, Inc. (FG)

NYSE: FG · Real-Time Price · USD

23.32

+0.57 (2.51%)

At close: Feb 25, 2026, 4:00 PM EST

23.78

+0.46 (1.97%)

After-hours: Feb 25, 2026, 7:43 PM EST

F&G Annuities & Life Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	22.93	23.41	22.23	23.32	23.32	2.51%	472,716
Feb 24, 2026	23.36	23.85	22.55	22.75	22.75	-2.44%	755,383
Feb 23, 2026	25.61	25.98	23.08	23.32	23.32	-8.48%	955,646
Feb 20, 2026	27.00	27.33	24.40	25.48	25.48	-7.95%	989,883
Feb 19, 2026	28.40	28.88	27.60	27.68	27.68	-3.86%	662,974
Feb 18, 2026	28.64	29.06	28.47	28.79	28.79	0.84%	487,379
Feb 17, 2026	28.60	28.74	28.09	28.55	28.55	0.39%	323,880
Feb 13, 2026	28.28	28.65	27.87	28.44	28.44	0.82%	417,413
Feb 12, 2026	28.54	28.70	27.49	28.21	28.21	-0.53%	354,473
Feb 11, 2026	28.42	28.91	27.97	28.36	28.36	-0.21%	324,803
Feb 10, 2026	28.28	28.50	27.80	28.42	28.42	1.97%	345,788
Feb 9, 2026	28.26	28.57	27.77	27.87	27.87	-1.80%	363,854
Feb 6, 2026	27.78	28.52	27.60	28.38	28.38	3.09%	537,348
Feb 5, 2026	28.37	28.58	27.44	27.53	27.53	-2.41%	532,866
Feb 4, 2026	27.99	28.57	27.75	28.21	28.21	1.84%	511,346
Feb 3, 2026	29.54	29.79	27.68	27.70	27.70	-6.98%	664,201
Feb 2, 2026	29.54	30.03	29.11	29.78	29.78	0.98%	517,457
Jan 30, 2026	29.31	29.50	28.83	29.49	29.49	0.31%	468,036
Jan 29, 2026	28.80	29.41	28.66	29.40	29.40	3.09%	556,332
Jan 28, 2026	28.71	28.85	28.06	28.52	28.52	-0.59%	948,346
Jan 27, 2026	28.15	28.78	28.15	28.69	28.69	0.10%	590,057
Jan 26, 2026	28.06	28.74	27.86	28.66	28.66	2.80%	530,399
Jan 23, 2026	28.57	28.58	27.67	27.88	27.88	-2.96%	527,044
Jan 22, 2026	28.09	28.77	27.92	28.73	28.73	2.35%	635,734
Jan 21, 2026	26.94	28.07	26.94	28.07	28.07	4.27%	984,352
Jan 20, 2026	27.00	27.56	26.45	26.92	26.92	-2.25%	749,765
Jan 16, 2026	27.65	27.88	27.31	27.54	27.54	-0.72%	775,738
Jan 15, 2026	27.19	27.98	27.19	27.74	27.74	1.65%	568,256
Jan 14, 2026	27.48	27.79	27.11	27.29	27.29	-1.12%	894,510
Jan 13, 2026	28.35	28.48	27.37	27.60	27.60	-3.19%	890,778
Jan 12, 2026	28.47	28.76	28.07	28.51	28.51	-0.83%	1,040,473
Jan 9, 2026	28.39	29.00	27.72	28.75	28.75	1.02%	1,231,257
Jan 8, 2026	29.16	29.59	28.20	28.46	28.46	-3.36%	1,670,717
Jan 7, 2026	28.86	29.65	28.50	29.45	29.45	1.94%	1,436,857
Jan 6, 2026	28.69	29.40	28.19	28.89	28.89	-1.16%	1,584,437
Jan 5, 2026	29.57	30.30	28.79	29.23	29.23	-2.70%	2,167,687
Jan 2, 2026	30.78	30.84	29.50	30.04	30.04	-2.63%	1,883,648
Dec 31, 2025	31.83	32.28	30.56	30.85	30.85	-3.05%	3,021,981
Dec 30, 2025	32.36	32.36	31.34	31.82	31.82	-1.52%	1,960,189
Dec 29, 2025	32.05	32.66	32.05	32.31	32.31	0.56%	370,485
Dec 26, 2025	31.64	32.46	31.64	32.13	32.13	1.68%	352,999
Dec 24, 2025	31.45	31.61	30.90	31.60	31.60	1.15%	247,655
Dec 23, 2025	31.10	31.42	30.61	31.24	31.24	0.45%	418,006
Dec 22, 2025	31.31	31.38	30.45	31.10	31.10	-0.16%	509,103
Dec 19, 2025	32.89	33.27	30.93	31.15	31.15	-5.52%	837,262
Dec 18, 2025	33.08	33.36	32.33	32.97	32.97	0.43%	302,198
Dec 17, 2025	34.49	34.49	32.17	32.83	32.83	-4.79%	466,401
Dec 16, 2025	34.74	35.30	34.43	34.48	34.23	-0.83%	247,197
Dec 15, 2025	34.78	35.33	34.58	34.77	34.52	0.90%	150,971
Dec 12, 2025	35.19	35.19	34.20	34.46	34.21	-1.35%	191,684