Skip to main content
logo
F&G Annuities & Life, Inc. (FG)
NYSE: FG · Real-Time Price · USD
27.81
+0.64 (2.36%)
At close: Jun 5, 2026, 4:00 PM EDT
27.77
-0.04 (-0.16%)
After-hours: Jun 5, 2026, 7:00 PM EDT

F&G Annuities & Life Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202627.3727.9627.2727.8127.812.36%447,154
Jun 4, 202626.3027.2026.2727.1727.174.86%401,477
Jun 3, 202627.2327.2325.6725.9125.91-5.71%655,290
Jun 2, 202626.9727.8326.9727.4827.480.92%413,093
Jun 1, 202627.3727.6026.4027.2327.23-1.77%811,129
May 29, 202627.6028.2027.5527.7227.720.43%1,043,798
May 28, 202627.7528.0027.4127.6027.60-1.25%497,241
May 27, 202627.9128.2027.6327.9527.950.50%784,208
May 26, 202628.0028.0927.7827.8127.810.07%846,314
May 22, 202627.5628.0627.5127.7927.790.72%823,121
May 21, 202627.5027.9327.2727.5927.59-1.04%783,398
May 20, 202627.5128.1027.2027.8827.881.94%704,098
May 19, 202628.0028.0727.2927.3527.35-2.25%1,079,613
May 18, 202628.4229.5727.9527.9827.98-0.21%7,564,579
May 15, 202628.6229.1628.0128.0428.04-1.92%1,285,915
May 14, 202629.6730.2328.5528.5928.591.78%2,383,169
May 13, 202627.7228.2127.6828.0928.090.18%407,438
May 12, 202627.8328.2527.3328.0428.041.08%417,331
May 11, 202628.5828.5827.6127.7427.74-1.98%572,098
May 8, 202627.4828.5227.1528.3028.304.51%590,297
May 7, 202628.6729.8026.8027.0827.08-8.11%960,486
May 6, 202629.6130.1029.3129.4729.470.17%683,833
May 5, 202628.4729.5128.4729.4229.423.81%636,207
May 4, 202628.3629.1228.2228.3428.34-0.87%528,971
May 1, 202628.9129.0628.4528.5928.59-0.17%475,210
Apr 30, 202628.0929.0228.0728.6428.640.92%529,421
Apr 29, 202628.5828.9928.2428.3828.38-0.84%427,654
Apr 28, 202628.5428.9928.2828.6228.621.56%526,812
Apr 27, 202627.8128.6127.8128.1828.180.68%471,175
Apr 24, 202627.3928.1427.3227.9927.992.19%387,316
Apr 23, 202626.8627.4326.7627.3927.390.96%377,248
Apr 22, 202627.1427.3226.6027.1327.130.07%481,856
Apr 21, 202627.0627.5626.9727.1127.110.15%424,849
Apr 20, 202626.9927.4226.9027.0727.07-0.15%504,053
Apr 17, 202626.6627.4126.4727.1127.113.08%404,394
Apr 16, 202626.4926.7726.2326.3026.30-0.60%589,577
Apr 15, 202625.7126.6625.6726.4626.463.44%534,460
Apr 14, 202625.4425.7125.2525.5825.580.51%450,731
Apr 13, 202623.8725.4523.7925.4525.455.91%685,440
Apr 10, 202624.9225.0524.0224.0324.03-3.88%668,190
Apr 9, 202624.6625.3024.4525.0025.000.20%626,094
Apr 8, 202624.9825.5624.8424.9524.951.42%870,153
Apr 7, 202625.9026.1224.0624.6024.60-6.50%869,042
Apr 6, 202626.2426.3825.9726.3126.311.00%555,033
Apr 2, 202625.4026.2524.3426.0526.051.01%696,403
Apr 1, 202625.4626.0824.9525.7925.791.86%790,375
Mar 31, 202625.2425.9024.8425.3225.321.97%614,447
Mar 30, 202624.3425.2024.0824.8324.832.60%589,416
Mar 27, 202625.0925.1524.1824.2024.20-4.31%600,130
Mar 26, 202624.7025.3424.7025.2925.292.64%633,875