Skip to main content
logo
F&G Annuities & Life, Inc. (FG)
NYSE: FG · Real-Time Price · USD
28.04
-0.55 (-1.92%)
May 15, 2026, 4:00 PM EDT - Market closed

F&G Annuities & Life Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 25, 202624.6724.8924.2724.6424.641.48%625,773
Mar 24, 202623.6224.4023.4524.2824.281.68%737,917
Mar 23, 202624.2224.6523.7123.8823.881.27%753,838
Mar 20, 202623.6123.9323.3223.5823.58-0.13%989,806
Mar 19, 202623.3323.8222.8923.6123.61-0.25%821,160
Mar 18, 202623.2523.9623.2523.6723.670.04%689,219
Mar 17, 202623.1624.0322.9623.6623.666.87%993,122
Mar 16, 202621.6922.3221.5422.1421.915.73%1,504,452
Mar 13, 202620.8721.2120.8620.9420.721.21%635,985
Mar 12, 202620.7821.0620.5720.6920.47-1.85%548,733
Mar 11, 202621.7922.2420.7621.0820.86-4.18%778,556
Mar 10, 202622.4022.5321.7422.0021.77-1.83%494,699
Mar 9, 202622.4022.6921.5322.4122.18-1.80%524,336
Mar 6, 202623.1223.1222.2322.8222.58-2.73%453,470