Skip to main content
logo
F&G Annuities & Life, Inc. (FG)
NYSE: FG · Real-Time Price · USD
22.11
+0.61 (2.84%)
At close: Nov 4, 2026, 4:00 PM EST
22.33
+0.22 (1.00%)
Pre-market: Nov 5, 2026, 4:08 AM EST

F&G Annuities & Life Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 202622.0922.6021.8122.1122.112.84%434,352
Nov 3, 202621.7321.9621.4021.5021.50-0.92%403,122
Nov 2, 202621.2521.7621.0421.7021.702.70%472,466
Oct 30, 202621.3021.3020.9221.1321.130.38%364,298
Oct 29, 202621.0021.1720.9121.0521.052.18%497,492
Oct 28, 202620.6620.6720.3520.6020.60-0.10%432,904
Oct 27, 202620.7620.8020.4520.6220.620.29%596,925
Oct 26, 202620.9121.4020.5520.5620.56-0.48%614,404
Oct 23, 202621.1421.4620.3820.6620.66-3.68%840,265
Oct 22, 202620.3521.4520.1521.4521.455.30%911,167
Oct 21, 202620.3420.4419.9020.3720.371.14%580,875
Oct 20, 202620.0220.6020.0020.1420.141.77%724,471
Oct 19, 202619.4619.8219.1419.7919.791.12%853,100
Oct 16, 202619.6519.9419.3319.5719.57-0.20%514,930
Oct 15, 202619.6319.8819.4319.6119.610.93%556,070
Oct 14, 202618.8019.4318.7519.4319.431.78%592,291
Oct 13, 202619.0519.2818.7519.0919.091.01%786,326
Oct 12, 202619.2619.4118.9018.9018.90-1.87%737,717
Oct 9, 202619.4619.8419.2519.2619.26-1.38%693,877
Oct 8, 202619.7019.8119.2519.5319.53-1.81%1,479,217
Oct 7, 202620.4520.5119.3819.8919.89-4.01%1,233,201
Oct 6, 202621.5921.7320.5120.7220.72-5.86%877,363
Oct 5, 202622.0822.6921.8922.0122.010.41%740,041
Oct 2, 202622.0522.3821.7921.9221.92-0.27%472,454
Oct 1, 202621.4722.0021.1321.9821.981.38%802,985
Sep 30, 202621.8422.2221.4221.6821.68-0.91%591,488
Sep 29, 202621.4821.9121.3321.8821.881.25%435,892
Sep 28, 202622.5122.8121.5521.6121.61-2.31%527,949
Sep 25, 202621.7922.1621.5622.1222.122.31%574,656
Sep 24, 202621.6922.0221.3021.6221.62-0.32%680,041
Sep 23, 202622.0022.4121.5421.6921.69-2.39%791,123
Sep 22, 202623.1023.1022.0722.2222.22-2.80%416,433
Sep 21, 202623.1223.4222.8322.8622.86-1.04%423,321
Sep 18, 202623.1623.3622.9423.1023.10-1.53%3,853,409
Sep 17, 202623.4023.7623.1423.4623.461.78%519,504
Sep 16, 202623.2823.5322.7723.0523.05-0.95%595,021
Sep 15, 202623.0923.7522.7023.5223.271.73%595,254
Sep 14, 202623.1423.3322.7223.1222.870.30%792,017
Sep 11, 202624.0524.2823.0123.0522.80-2.21%636,650
Sep 10, 202624.0624.2523.5323.5723.32-1.34%309,564
Sep 9, 202624.0124.0423.6223.8923.64-1.16%533,809
Sep 8, 202624.8624.9124.1724.1723.91-3.47%485,200
Sep 4, 202624.6225.3624.5925.0424.770.68%372,280
Sep 3, 202624.4425.0224.3024.8724.613.75%511,824
Sep 2, 202623.6224.2023.6223.9723.721.40%402,183
Sep 1, 202623.8123.8123.1823.6423.39-0.67%474,661
Aug 31, 202623.8524.1723.6123.8023.55-0.79%482,714
Aug 28, 202623.6324.2323.6223.9923.741.70%441,156
Aug 27, 202623.3523.6623.0123.5923.340.64%370,671
Aug 26, 202623.1123.7122.7923.4423.191.74%423,129