F&G Annuities & Life, Inc. (FG)
NYSE: FG · Real-Time Price · USD
23.44
+0.40 (1.74%)
Aug 26, 2026, 4:00 PM EDT - Market closed
F&G Annuities & Life Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 23.11 | 23.71 | 22.79 | 23.44 | 23.44 | 1.74% | 423,127 |
| Aug 25, 2026 | 23.27 | 23.34 | 22.65 | 23.04 | 23.04 | -0.35% | 412,158 |
| Aug 24, 2026 | 22.73 | 23.13 | 22.48 | 23.12 | 23.12 | 2.44% | 587,193 |
| Aug 21, 2026 | 22.78 | 23.28 | 22.56 | 22.57 | 22.57 | -0.31% | 532,329 |
| Aug 20, 2026 | 23.52 | 23.70 | 22.18 | 22.64 | 22.64 | -3.90% | 970,702 |
| Aug 19, 2026 | 25.69 | 25.70 | 23.55 | 23.56 | 23.56 | -7.79% | 802,908 |
| Aug 18, 2026 | 26.78 | 26.86 | 25.51 | 25.55 | 25.55 | -3.58% | 1,326,639 |
| Aug 17, 2026 | 27.32 | 27.42 | 26.26 | 26.50 | 26.50 | -3.36% | 657,741 |
| Aug 14, 2026 | 27.62 | 28.03 | 27.32 | 27.42 | 27.42 | -0.11% | 275,537 |
| Aug 13, 2026 | 27.00 | 27.67 | 26.91 | 27.45 | 27.45 | 3.20% | 635,788 |
| Aug 12, 2026 | 26.83 | 27.14 | 26.49 | 26.60 | 26.60 | -0.78% | 474,139 |
| Aug 11, 2026 | 27.05 | 27.36 | 26.63 | 26.81 | 26.81 | -1.00% | 380,754 |
| Aug 10, 2026 | 27.37 | 27.60 | 26.90 | 27.08 | 27.08 | -2.13% | 729,418 |
| Aug 7, 2026 | 29.41 | 29.41 | 27.58 | 27.67 | 27.67 | -5.17% | 470,869 |
| Aug 6, 2026 | 28.09 | 29.30 | 27.48 | 29.18 | 29.18 | -1.59% | 622,417 |
| Aug 5, 2026 | 29.48 | 29.69 | 28.77 | 29.65 | 29.65 | -0.07% | 486,625 |
| Aug 4, 2026 | 28.79 | 29.85 | 28.61 | 29.67 | 29.67 | 2.10% | 341,240 |
| Aug 3, 2026 | 28.86 | 29.07 | 28.50 | 29.06 | 29.06 | 1.72% | 535,692 |
| Jul 31, 2026 | 28.97 | 29.31 | 28.50 | 28.57 | 28.57 | -1.92% | 627,519 |
| Jul 30, 2026 | 29.80 | 29.83 | 28.99 | 29.13 | 29.13 | -1.29% | 735,662 |
| Jul 29, 2026 | 30.19 | 30.41 | 29.46 | 29.51 | 29.51 | -3.09% | 428,289 |
| Jul 28, 2026 | 29.61 | 30.82 | 29.55 | 30.45 | 30.45 | 2.77% | 1,006,300 |
| Jul 27, 2026 | 30.00 | 30.30 | 29.35 | 29.63 | 29.63 | -0.07% | 653,595 |
| Jul 24, 2026 | 29.06 | 30.11 | 28.71 | 29.65 | 29.65 | 1.82% | 436,926 |
| Jul 23, 2026 | 29.56 | 29.56 | 28.71 | 29.12 | 29.12 | -2.48% | 448,518 |
| Jul 22, 2026 | 30.28 | 30.61 | 29.75 | 29.86 | 29.86 | -1.13% | 1,002,437 |
| Jul 21, 2026 | 30.65 | 30.92 | 29.91 | 30.20 | 30.20 | -1.92% | 1,001,096 |
| Jul 20, 2026 | 32.07 | 32.07 | 30.74 | 30.79 | 30.79 | -4.08% | 549,353 |
| Jul 17, 2026 | 32.23 | 33.46 | 32.05 | 32.10 | 32.10 | -0.86% | 704,563 |
| Jul 16, 2026 | 31.22 | 32.67 | 31.22 | 32.38 | 32.38 | 4.08% | 604,196 |
| Jul 15, 2026 | 30.42 | 31.62 | 30.18 | 31.11 | 31.11 | 2.81% | 505,495 |
| Jul 14, 2026 | 30.66 | 30.90 | 30.19 | 30.26 | 30.26 | -1.88% | 1,169,469 |
| Jul 13, 2026 | 29.52 | 30.85 | 29.52 | 30.84 | 30.84 | 3.94% | 516,918 |
| Jul 10, 2026 | 29.09 | 29.68 | 29.07 | 29.67 | 29.67 | 2.91% | 435,982 |
| Jul 9, 2026 | 28.61 | 29.12 | 28.17 | 28.83 | 28.83 | 1.34% | 370,088 |
| Jul 8, 2026 | 28.65 | 28.77 | 28.20 | 28.45 | 28.45 | -1.25% | 531,365 |
| Jul 7, 2026 | 28.64 | 29.09 | 28.43 | 28.81 | 28.81 | 1.52% | 503,892 |
| Jul 6, 2026 | 27.60 | 28.65 | 27.60 | 28.38 | 28.38 | 1.57% | 395,282 |
| Jul 2, 2026 | 27.70 | 28.14 | 27.35 | 27.94 | 27.94 | 2.46% | 463,098 |
| Jul 1, 2026 | 26.64 | 27.43 | 26.56 | 27.27 | 27.27 | 2.56% | 445,119 |
| Jun 30, 2026 | 26.87 | 26.98 | 26.40 | 26.59 | 26.59 | -1.48% | 565,782 |
| Jun 29, 2026 | 27.11 | 27.16 | 26.59 | 26.99 | 26.99 | -0.11% | 465,861 |
| Jun 26, 2026 | 26.64 | 27.33 | 26.36 | 27.02 | 27.02 | 2.00% | 556,645 |
| Jun 25, 2026 | 26.84 | 27.11 | 26.13 | 26.49 | 26.49 | 0.19% | 498,282 |
| Jun 24, 2026 | 27.53 | 27.80 | 26.41 | 26.44 | 26.44 | -5.03% | 740,047 |
| Jun 23, 2026 | 27.49 | 28.10 | 27.17 | 27.84 | 27.84 | 1.90% | 456,830 |
| Jun 22, 2026 | 27.09 | 27.99 | 27.06 | 27.32 | 27.32 | -0.62% | 699,802 |
| Jun 18, 2026 | 26.87 | 27.58 | 26.76 | 27.49 | 27.49 | 2.61% | 2,488,553 |
| Jun 17, 2026 | 27.02 | 27.62 | 26.59 | 26.79 | 26.79 | -1.33% | 709,992 |
| Jun 16, 2026 | 28.67 | 28.67 | 26.89 | 27.15 | 27.15 | -4.47% | 1,009,032 |