F&G Annuities & Life, Inc. (FG)
NYSE: FG · Real-Time Price · USD
34.95
-0.38 (-1.08%)
Apr 25, 2025, 4:00 PM EDT - Market closed
F&G Annuities & Life Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 18, 2025 | 42.62 | 42.62 | 41.52 | 41.84 | 41.84 | -1.95% | 52,196 |
| Mar 17, 2025 | 42.50 | 42.70 | 41.90 | 42.67 | 42.67 | -0.14% | 68,881 |
| Mar 14, 2025 | 40.51 | 42.84 | 40.47 | 42.73 | 42.51 | 6.11% | 173,676 |
| Mar 13, 2025 | 40.72 | 40.72 | 39.90 | 40.27 | 40.06 | -0.30% | 41,820 |
| Mar 12, 2025 | 40.97 | 41.29 | 39.77 | 40.39 | 40.18 | -0.05% | 59,144 |
| Mar 11, 2025 | 39.40 | 40.68 | 39.40 | 40.41 | 40.20 | 3.19% | 80,375 |
| Mar 10, 2025 | 39.93 | 40.01 | 38.23 | 39.16 | 38.96 | -4.16% | 72,562 |
| Mar 7, 2025 | 40.80 | 41.00 | 39.71 | 40.86 | 40.65 | 0.12% | 69,436 |
| Mar 6, 2025 | 41.29 | 41.66 | 40.71 | 40.81 | 40.60 | -2.42% | 39,291 |
| Mar 5, 2025 | 41.17 | 42.49 | 40.77 | 41.82 | 41.61 | 2.27% | 81,812 |
| Mar 4, 2025 | 41.59 | 41.89 | 40.31 | 40.89 | 40.68 | -4.08% | 65,770 |
| Mar 3, 2025 | 42.85 | 43.75 | 42.17 | 42.63 | 42.41 | 0.12% | 98,025 |
| Feb 28, 2025 | 41.77 | 42.64 | 40.92 | 42.58 | 42.36 | 2.43% | 170,952 |
| Feb 27, 2025 | 41.83 | 42.63 | 41.39 | 41.57 | 41.36 | -0.76% | 62,055 |
| Feb 26, 2025 | 41.17 | 42.01 | 41.17 | 41.89 | 41.68 | 1.65% | 70,310 |
| Feb 25, 2025 | 41.32 | 42.15 | 40.94 | 41.21 | 41.00 | 0.81% | 124,593 |
| Feb 24, 2025 | 40.20 | 41.36 | 39.96 | 40.88 | 40.67 | 1.74% | 131,644 |
| Feb 21, 2025 | 44.36 | 44.36 | 39.66 | 40.18 | 39.97 | -8.72% | 187,343 |
| Feb 20, 2025 | 44.89 | 45.11 | 43.01 | 44.02 | 43.79 | -3.08% | 122,190 |
| Feb 19, 2025 | 46.01 | 46.41 | 44.84 | 45.42 | 45.19 | -2.28% | 93,791 |
| Feb 18, 2025 | 47.22 | 47.76 | 45.36 | 46.48 | 46.24 | -1.19% | 126,691 |
| Feb 14, 2025 | 46.82 | 47.58 | 46.74 | 47.04 | 46.80 | 1.31% | 55,140 |
| Feb 13, 2025 | 46.07 | 46.82 | 45.78 | 46.43 | 46.19 | 1.22% | 41,255 |