F&G Annuities & Life, Inc. (FG)
NYSE: FG · Real-Time Price · USD
28.29
+0.30 (1.07%)
Apr 27, 2026, 2:52 PM EDT - Market open
F&G Annuities & Life Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 27.81 | 28.56 | 27.81 | 28.36 | - | 1.32% | 91,200 |
| Apr 24, 2026 | 27.39 | 28.14 | 27.32 | 27.99 | 27.99 | 2.19% | 356,052 |
| Apr 23, 2026 | 26.86 | 27.43 | 26.76 | 27.39 | 27.39 | 0.96% | 376,990 |
| Apr 22, 2026 | 27.14 | 27.32 | 26.60 | 27.13 | 27.13 | 0.07% | 481,626 |
| Apr 21, 2026 | 27.06 | 27.56 | 26.97 | 27.11 | 27.11 | 0.15% | 424,700 |
| Apr 20, 2026 | 26.99 | 27.42 | 26.90 | 27.07 | 27.07 | -0.15% | 504,002 |
| Apr 17, 2026 | 26.66 | 27.41 | 26.47 | 27.11 | 27.11 | 3.08% | 402,797 |
| Apr 16, 2026 | 26.49 | 26.77 | 26.23 | 26.30 | 26.30 | -0.60% | 589,462 |
| Apr 15, 2026 | 25.71 | 26.66 | 25.67 | 26.46 | 26.46 | 3.44% | 534,304 |
| Apr 14, 2026 | 25.44 | 25.71 | 25.25 | 25.58 | 25.58 | 0.51% | 448,322 |
| Apr 13, 2026 | 23.87 | 25.45 | 23.79 | 25.45 | 25.45 | 5.91% | 685,081 |
| Apr 10, 2026 | 24.92 | 25.05 | 24.02 | 24.03 | 24.03 | -3.88% | 667,382 |
| Apr 9, 2026 | 24.66 | 25.30 | 24.45 | 25.00 | 25.00 | 0.20% | 626,094 |
| Apr 8, 2026 | 24.98 | 25.56 | 24.84 | 24.95 | 24.95 | 1.42% | 870,150 |
| Apr 7, 2026 | 25.90 | 26.12 | 24.06 | 24.60 | 24.60 | -6.50% | 867,425 |
| Apr 6, 2026 | 26.24 | 26.38 | 25.97 | 26.31 | 26.31 | 1.00% | 554,826 |
| Apr 2, 2026 | 25.40 | 26.25 | 24.34 | 26.05 | 26.05 | 1.01% | 696,391 |
| Apr 1, 2026 | 25.46 | 26.08 | 24.95 | 25.79 | 25.79 | 1.86% | 790,373 |
| Mar 31, 2026 | 25.24 | 25.90 | 24.84 | 25.32 | 25.32 | 1.97% | 614,447 |
| Mar 30, 2026 | 24.34 | 25.20 | 24.08 | 24.83 | 24.83 | 2.60% | 589,303 |
| Mar 27, 2026 | 25.09 | 25.15 | 24.18 | 24.20 | 24.20 | -4.31% | 597,273 |
| Mar 26, 2026 | 24.70 | 25.34 | 24.70 | 25.29 | 25.29 | 2.64% | 598,916 |
| Mar 25, 2026 | 24.67 | 24.89 | 24.27 | 24.64 | 24.64 | 1.48% | 583,841 |
| Mar 24, 2026 | 23.62 | 24.40 | 23.45 | 24.28 | 24.28 | 1.68% | 737,915 |
| Mar 23, 2026 | 24.22 | 24.65 | 23.71 | 23.88 | 23.88 | 1.27% | 753,683 |
| Mar 20, 2026 | 23.61 | 23.93 | 23.32 | 23.58 | 23.58 | -0.13% | 978,676 |
| Mar 19, 2026 | 23.33 | 23.82 | 22.89 | 23.61 | 23.61 | -0.25% | 813,870 |
| Mar 18, 2026 | 23.25 | 23.96 | 23.25 | 23.67 | 23.67 | 0.04% | 682,512 |
| Mar 17, 2026 | 23.16 | 24.03 | 22.96 | 23.66 | 23.66 | 6.87% | 991,232 |
| Mar 16, 2026 | 21.69 | 22.32 | 21.54 | 22.14 | 21.89 | 5.73% | 1,431,526 |
| Mar 13, 2026 | 20.87 | 21.21 | 20.86 | 20.94 | 20.70 | 1.21% | 635,985 |
| Mar 12, 2026 | 20.78 | 21.06 | 20.57 | 20.69 | 20.46 | -1.85% | 548,733 |
| Mar 11, 2026 | 21.79 | 22.24 | 20.76 | 21.08 | 20.84 | -4.18% | 778,556 |
| Mar 10, 2026 | 22.40 | 22.53 | 21.74 | 22.00 | 21.75 | -1.83% | 494,699 |
| Mar 9, 2026 | 22.40 | 22.69 | 21.53 | 22.41 | 22.16 | -1.80% | 524,336 |
| Mar 6, 2026 | 23.12 | 23.12 | 22.23 | 22.82 | 22.56 | -2.73% | 453,470 |
| Mar 5, 2026 | 22.99 | 23.53 | 22.99 | 23.46 | 23.20 | 1.03% | 427,591 |
| Mar 4, 2026 | 22.78 | 23.32 | 22.54 | 23.22 | 22.96 | 2.25% | 410,219 |
| Mar 3, 2026 | 21.93 | 22.74 | 21.38 | 22.71 | 22.45 | 1.29% | 547,812 |
| Mar 2, 2026 | 22.12 | 22.77 | 22.00 | 22.42 | 22.17 | -1.02% | 536,489 |
| Feb 27, 2026 | 23.24 | 23.71 | 22.45 | 22.65 | 22.39 | -3.98% | 1,074,291 |
| Feb 26, 2026 | 23.61 | 24.02 | 23.22 | 23.59 | 23.32 | 1.16% | 437,437 |
| Feb 25, 2026 | 22.93 | 23.41 | 22.23 | 23.32 | 23.06 | 2.51% | 479,844 |
| Feb 24, 2026 | 23.36 | 23.85 | 22.55 | 22.75 | 22.49 | -2.44% | 803,639 |
| Feb 23, 2026 | 25.61 | 25.98 | 23.08 | 23.32 | 23.06 | -8.48% | 956,150 |
| Feb 20, 2026 | 27.00 | 27.33 | 24.40 | 25.48 | 25.19 | -7.95% | 1,028,299 |
| Feb 19, 2026 | 28.40 | 28.88 | 27.60 | 27.68 | 27.37 | -3.86% | 665,487 |
| Feb 18, 2026 | 28.64 | 29.06 | 28.47 | 28.79 | 28.46 | 0.84% | 487,734 |
| Feb 17, 2026 | 28.60 | 28.74 | 28.09 | 28.55 | 28.23 | 0.39% | 323,911 |
| Feb 13, 2026 | 28.28 | 28.65 | 27.87 | 28.44 | 28.12 | 0.82% | 464,780 |