F&G Annuities & Life, Inc. (FG)
NYSE: FG · Real-Time Price · USD
19.61
+0.18 (0.93%)
Oct 15, 2026, 4:00 PM EDT - Market closed
F&G Annuities & Life Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 19.63 | 19.88 | 19.43 | 19.61 | 19.61 | 0.93% | 556,072 |
| Oct 14, 2026 | 18.80 | 19.43 | 18.75 | 19.43 | 19.43 | 1.78% | 592,291 |
| Oct 13, 2026 | 19.05 | 19.28 | 18.75 | 19.09 | 19.09 | 1.01% | 786,326 |
| Oct 12, 2026 | 19.26 | 19.41 | 18.90 | 18.90 | 18.90 | -1.87% | 737,717 |
| Oct 9, 2026 | 19.46 | 19.84 | 19.25 | 19.26 | 19.26 | -1.38% | 693,877 |
| Oct 8, 2026 | 19.70 | 19.81 | 19.25 | 19.53 | 19.53 | -1.81% | 1,479,217 |
| Oct 7, 2026 | 20.45 | 20.51 | 19.38 | 19.89 | 19.89 | -4.01% | 1,233,201 |
| Oct 6, 2026 | 21.59 | 21.73 | 20.51 | 20.72 | 20.72 | -5.86% | 877,363 |
| Oct 5, 2026 | 22.08 | 22.69 | 21.89 | 22.01 | 22.01 | 0.41% | 740,041 |
| Oct 2, 2026 | 22.05 | 22.38 | 21.79 | 21.92 | 21.92 | -0.27% | 472,454 |
| Oct 1, 2026 | 21.47 | 22.00 | 21.13 | 21.98 | 21.98 | 1.38% | 802,985 |
| Sep 30, 2026 | 21.84 | 22.22 | 21.42 | 21.68 | 21.68 | -0.91% | 591,488 |
| Sep 29, 2026 | 21.48 | 21.91 | 21.33 | 21.88 | 21.88 | 1.25% | 435,892 |
| Sep 28, 2026 | 22.51 | 22.81 | 21.55 | 21.61 | 21.61 | -2.31% | 527,949 |
| Sep 25, 2026 | 21.79 | 22.16 | 21.56 | 22.12 | 22.12 | 2.31% | 574,656 |
| Sep 24, 2026 | 21.69 | 22.02 | 21.30 | 21.62 | 21.62 | -0.32% | 680,041 |
| Sep 23, 2026 | 22.00 | 22.41 | 21.54 | 21.69 | 21.69 | -2.39% | 791,123 |
| Sep 22, 2026 | 23.10 | 23.10 | 22.07 | 22.22 | 22.22 | -2.80% | 416,433 |
| Sep 21, 2026 | 23.12 | 23.42 | 22.83 | 22.86 | 22.86 | -1.04% | 423,321 |
| Sep 18, 2026 | 23.16 | 23.36 | 22.94 | 23.10 | 23.10 | -1.53% | 3,853,409 |
| Sep 17, 2026 | 23.40 | 23.76 | 23.14 | 23.46 | 23.46 | 1.78% | 519,504 |
| Sep 16, 2026 | 23.28 | 23.53 | 22.77 | 23.05 | 23.05 | -0.95% | 595,021 |
| Sep 15, 2026 | 23.09 | 23.75 | 22.70 | 23.52 | 23.27 | 1.73% | 595,254 |
| Sep 14, 2026 | 23.14 | 23.33 | 22.72 | 23.12 | 22.87 | 0.30% | 792,017 |
| Sep 11, 2026 | 24.05 | 24.28 | 23.01 | 23.05 | 22.80 | -2.21% | 636,650 |
| Sep 10, 2026 | 24.06 | 24.25 | 23.53 | 23.57 | 23.32 | -1.34% | 309,564 |
| Sep 9, 2026 | 24.01 | 24.04 | 23.62 | 23.89 | 23.64 | -1.16% | 533,809 |
| Sep 8, 2026 | 24.86 | 24.91 | 24.17 | 24.17 | 23.91 | -3.47% | 485,200 |
| Sep 4, 2026 | 24.62 | 25.36 | 24.59 | 25.04 | 24.77 | 0.68% | 372,280 |
| Sep 3, 2026 | 24.44 | 25.02 | 24.30 | 24.87 | 24.61 | 3.75% | 511,824 |
| Sep 2, 2026 | 23.62 | 24.20 | 23.62 | 23.97 | 23.72 | 1.40% | 402,183 |
| Sep 1, 2026 | 23.81 | 23.81 | 23.18 | 23.64 | 23.39 | -0.67% | 474,661 |
| Aug 31, 2026 | 23.85 | 24.17 | 23.61 | 23.80 | 23.55 | -0.79% | 482,714 |
| Aug 28, 2026 | 23.63 | 24.23 | 23.62 | 23.99 | 23.74 | 1.70% | 441,156 |
| Aug 27, 2026 | 23.35 | 23.66 | 23.01 | 23.59 | 23.34 | 0.64% | 370,671 |
| Aug 26, 2026 | 23.11 | 23.71 | 22.79 | 23.44 | 23.19 | 1.74% | 423,129 |
| Aug 25, 2026 | 23.27 | 23.34 | 22.65 | 23.04 | 22.80 | -0.35% | 412,161 |
| Aug 24, 2026 | 22.73 | 23.13 | 22.48 | 23.12 | 22.87 | 2.44% | 587,292 |
| Aug 21, 2026 | 22.78 | 23.28 | 22.56 | 22.57 | 22.33 | -0.31% | 532,654 |
| Aug 20, 2026 | 23.52 | 23.70 | 22.18 | 22.64 | 22.40 | -3.90% | 971,228 |
| Aug 19, 2026 | 25.69 | 25.70 | 23.55 | 23.56 | 23.31 | -7.79% | 804,004 |
| Aug 18, 2026 | 26.78 | 26.86 | 25.51 | 25.55 | 25.28 | -3.58% | 1,326,683 |
| Aug 17, 2026 | 27.32 | 27.42 | 26.26 | 26.50 | 26.22 | -3.36% | 657,786 |
| Aug 14, 2026 | 27.62 | 28.03 | 27.32 | 27.42 | 27.13 | -0.11% | 275,604 |
| Aug 13, 2026 | 27.00 | 27.67 | 26.91 | 27.45 | 27.16 | 3.20% | 866,379 |
| Aug 12, 2026 | 26.83 | 27.14 | 26.49 | 26.60 | 26.32 | -0.78% | 477,037 |
| Aug 11, 2026 | 27.05 | 27.36 | 26.63 | 26.81 | 26.53 | -1.00% | 380,769 |
| Aug 10, 2026 | 27.37 | 27.60 | 26.90 | 27.08 | 26.79 | -2.13% | 731,534 |
| Aug 7, 2026 | 29.41 | 29.41 | 27.58 | 27.67 | 27.38 | -5.17% | 477,690 |
| Aug 6, 2026 | 28.09 | 29.30 | 27.48 | 29.18 | 28.87 | -1.59% | 626,158 |