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

F&G Annuities & Life Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	27.99	28.57	27.75	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
Dec 11, 2025	33.99	35.24	33.86	34.93	34.68	2.86%	231,651
Dec 10, 2025	33.56	33.99	33.20	33.96	33.71	1.68%	379,754
Dec 9, 2025	33.04	33.88	32.91	33.40	33.16	1.18%	126,152
Dec 8, 2025	33.81	33.84	32.99	33.01	32.77	-2.11%	142,688
Dec 5, 2025	32.93	33.80	32.70	33.72	33.48	1.47%	162,067
Dec 4, 2025	33.36	33.49	33.04	33.23	32.99	-0.45%	124,056
Dec 3, 2025	32.35	33.40	32.25	33.38	33.14	3.02%	155,276
Dec 2, 2025	32.67	32.75	31.77	32.40	32.17	-0.80%	235,822
Dec 1, 2025	32.14	32.73	32.14	32.66	32.42	1.08%	155,973
Nov 28, 2025	32.62	32.62	32.20	32.31	32.08	-0.40%	67,556
Nov 26, 2025	32.31	32.68	32.31	32.44	32.20	0.37%	161,664
Nov 25, 2025	31.75	32.50	31.75	32.32	32.09	2.25%	178,244
Nov 24, 2025	31.25	31.88	31.02	31.61	31.38	1.05%	166,223
Nov 21, 2025	30.86	31.74	30.65	31.28	31.05	1.82%	195,593

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.