F&G Annuities & Life, Inc. (FG)
NYSE: FG · Real-Time Price · USD
23.05
-0.22 (-0.95%)
Sep 16, 2026, 4:00 PM EDT - Market closed
F&G Annuities & Life Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2026 | 29.48 | 29.69 | 28.77 | 29.65 | 29.33 | -0.07% | 486,630 |
| Aug 4, 2026 | 28.79 | 29.85 | 28.61 | 29.67 | 29.35 | 2.10% | 341,242 |
| Aug 3, 2026 | 28.86 | 29.07 | 28.50 | 29.06 | 28.75 | 1.72% | 535,697 |
| Jul 31, 2026 | 28.97 | 29.31 | 28.50 | 28.57 | 28.27 | -1.92% | 627,535 |
| Jul 30, 2026 | 29.80 | 29.83 | 28.99 | 29.13 | 28.82 | -1.29% | 735,673 |
| Jul 29, 2026 | 30.19 | 30.41 | 29.46 | 29.51 | 29.20 | -3.09% | 434,521 |
| Jul 28, 2026 | 29.61 | 30.82 | 29.55 | 30.45 | 30.13 | 2.77% | 1,006,312 |
| Jul 27, 2026 | 30.00 | 30.30 | 29.35 | 29.63 | 29.32 | -0.07% | 795,072 |
| Jul 24, 2026 | 29.06 | 30.11 | 28.71 | 29.65 | 29.33 | 1.82% | 436,929 |
| Jul 23, 2026 | 29.56 | 29.56 | 28.71 | 29.12 | 28.81 | -2.48% | 448,565 |
| Jul 22, 2026 | 30.28 | 30.61 | 29.75 | 29.86 | 29.54 | -1.13% | 1,002,443 |
| Jul 21, 2026 | 30.65 | 30.92 | 29.91 | 30.20 | 29.88 | -1.92% | 1,020,388 |
| Jul 20, 2026 | 32.07 | 32.07 | 30.74 | 30.79 | 30.46 | -4.08% | 549,355 |
| Jul 17, 2026 | 32.23 | 33.46 | 32.05 | 32.10 | 31.76 | -0.86% | 704,563 |
| Jul 16, 2026 | 31.22 | 32.67 | 31.22 | 32.38 | 32.04 | 4.08% | 604,196 |
| Jul 15, 2026 | 30.42 | 31.62 | 30.18 | 31.11 | 30.78 | 2.81% | 505,733 |
| Jul 14, 2026 | 30.66 | 30.90 | 30.19 | 30.26 | 29.94 | -1.88% | 1,713,240 |
| Jul 13, 2026 | 29.52 | 30.85 | 29.52 | 30.84 | 30.51 | 3.94% | 517,010 |
| Jul 10, 2026 | 29.09 | 29.68 | 29.07 | 29.67 | 29.35 | 2.91% | 435,982 |
| Jul 9, 2026 | 28.61 | 29.12 | 28.17 | 28.83 | 28.52 | 1.34% | 389,841 |
| Jul 8, 2026 | 28.65 | 28.77 | 28.20 | 28.45 | 28.15 | -1.25% | 550,314 |