5 DAY PERFORMANCE
-21.60%
1 MONTH PERFORMANCE
-22.25%
3 MONTH PERFORMANCE
-17.28%
6 MONTH PERFORMANCE
-21.07%
YEAR-TO-DATE PERFORMANCE
-27.39%
1 YEAR PERFORMANCE
-34.33%
F&G Annuities & Life Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $28.09 | $29.18 (3.88%) | $29.30 | $27.48 | 626.20 K | $3.79 B |
| 08/05/2026 | $29.48 | $29.65 (0.58%) | $29.69 | $28.77 | 486.63 K | $3.85 B |
| 08/04/2026 | $28.79 | $29.67 (3.06%) | $29.85 | $28.61 | 341.24 K | $3.86 B |
| 08/03/2026 | $28.86 | $29.06 (0.69%) | $29.07 | $28.50 | 535.70 K | $3.78 B |
| 07/31/2026 | $28.97 | $28.57 (-1.38%) | $29.31 | $28.50 | 627.54 K | $3.80 B |
| 07/30/2026 | $29.80 | $29.13 (-2.25%) | $29.83 | $28.99 | 735.70 K | $3.87 B |
| 07/29/2026 | $30.19 | $29.51 (-2.25%) | $30.41 | $29.46 | 434.52 K | $3.92 B |
| 07/28/2026 | $29.61 | $30.45 (2.84%) | $30.82 | $29.55 | 1.01 M | $4.05 B |
| 07/27/2026 | $30.00 | $29.63 (-1.23%) | $30.30 | $29.35 | 795.10 K | $3.94 B |
| 07/24/2026 | $29.06 | $29.65 (2.03%) | $30.11 | $28.71 | 436.93 K | $3.94 B |
| 07/23/2026 | $29.56 | $29.12 (-1.49%) | $29.56 | $28.71 | 448.57 K | $3.87 B |
| 07/22/2026 | $30.28 | $29.86 (-1.39%) | $30.61 | $29.75 | 1.00 M | $3.97 B |
| 07/21/2026 | $30.65 | $30.20 (-1.47%) | $30.92 | $29.91 | 1.02 M | $4.02 B |
| 07/20/2026 | $32.07 | $30.79 (-3.99%) | $32.07 | $30.74 | 549.40 K | $4.10 B |
| 07/17/2026 | $32.23 | $32.10 (-0.4%) | $33.46 | $32.05 | 704.60 K | $4.27 B |
| 07/16/2026 | $31.22 | $32.38 (3.72%) | $32.67 | $31.22 | 604.20 K | $4.31 B |
| 07/15/2026 | $30.42 | $31.11 (2.27%) | $31.62 | $30.18 | 505.73 K | $4.14 B |
| 07/14/2026 | $30.66 | $30.26 (-1.3%) | $30.90 | $30.19 | 1.71 M | $4.02 B |
| 07/13/2026 | $29.52 | $30.84 (4.47%) | $30.85 | $29.52 | 517.01 K | $4.10 B |
| 07/10/2026 | $29.09 | $29.67 (1.99%) | $29.68 | $29.07 | 436.00 K | $3.95 B |
| 07/09/2026 | $28.61 | $28.83 (0.77%) | $29.12 | $28.17 | 389.84 K | $3.83 B |
| 07/08/2026 | $28.65 | $28.45 (-0.7%) | $28.77 | $28.20 | 550.31 K | $3.78 B |
| 07/07/2026 | $28.64 | $28.81 (0.59%) | $29.09 | $28.43 | 503.90 K | $3.83 B |
| 07/06/2026 | $27.60 | $28.38 (2.83%) | $28.65 | $27.60 | 395.30 K | $3.77 B |
| 07/02/2026 | $27.70 | $27.94 (0.87%) | $28.14 | $27.35 | 463.10 K | $3.72 B |
| 07/01/2026 | $26.64 | $27.27 (2.36%) | $27.43 | $26.56 | 466.40 K | $3.63 B |
| 06/30/2026 | $26.87 | $26.59 (-1.04%) | $26.98 | $26.40 | 565.80 K | $3.54 B |
| 06/29/2026 | $27.11 | $26.99 (-0.44%) | $27.16 | $26.59 | 466.00 K | $3.59 B |
| 06/26/2026 | $26.64 | $27.02 (1.43%) | $27.33 | $26.36 | 564.70 K | $3.59 B |
| 06/25/2026 | $26.84 | $26.49 (-1.3%) | $27.11 | $26.13 | 498.30 K | $3.52 B |
| 06/24/2026 | $27.53 | $26.44 (-3.96%) | $27.80 | $26.41 | 740.12 K | $3.52 B |
| 06/23/2026 | $27.49 | $27.84 (1.27%) | $28.10 | $27.17 | 456.90 K | $3.70 B |
| 06/22/2026 | $27.09 | $27.32 (0.85%) | $27.99 | $27.06 | 699.88 K | $3.63 B |
| 06/18/2026 | $26.87 | $27.49 (2.31%) | $27.58 | $26.76 | 2.54 M | $3.66 B |
| 06/17/2026 | $27.02 | $26.79 (-0.85%) | $27.62 | $26.59 | 710.09 K | $3.56 B |
| 06/16/2026 | $28.67 | $27.15 (-5.3%) | $28.67 | $26.89 | 1.01 M | $3.61 B |
| 06/15/2026 | $29.20 | $28.67 (-1.82%) | $29.34 | $28.61 | 892.60 K | $3.81 B |
| 06/12/2026 | $28.99 | $28.91 (-0.28%) | $29.45 | $28.82 | 909.30 K | $3.85 B |
| 06/11/2026 | $28.73 | $28.60 (-0.45%) | $28.88 | $28.26 | 360.52 K | $3.80 B |
| 06/10/2026 | $28.33 | $28.64 (1.09%) | $29.06 | $28.24 | 510.05 K | $3.81 B |
| 06/09/2026 | $27.80 | $28.23 (1.55%) | $28.47 | $27.77 | 380.70 K | $3.75 B |
| 06/08/2026 | $27.54 | $27.58 (0.15%) | $28.13 | $27.51 | 380.80 K | $3.67 B |
| 06/05/2026 | $27.37 | $27.81 (1.61%) | $27.96 | $27.27 | 447.20 K | $3.70 B |
| 06/04/2026 | $26.30 | $27.17 (3.31%) | $27.20 | $26.27 | 402.20 K | $3.61 B |
| 06/03/2026 | $27.23 | $25.91 (-4.85%) | $27.23 | $25.67 | 655.30 K | $3.45 B |
| 06/02/2026 | $26.97 | $27.48 (1.89%) | $27.83 | $26.97 | 413.10 K | $3.65 B |
| 06/01/2026 | $27.37 | $27.23 (-0.51%) | $27.60 | $26.40 | 811.13 K | $3.62 B |
| 05/29/2026 | $27.60 | $27.72 (0.43%) | $28.20 | $27.55 | 1.05 M | $3.69 B |
| 05/28/2026 | $27.75 | $27.60 (-0.54%) | $28.00 | $27.41 | 497.96 K | $3.67 B |
| 05/27/2026 | $27.91 | $27.95 (0.14%) | $28.20 | $27.63 | 784.64 K | $3.72 B |
| 05/26/2026 | $28.00 | $27.81 (-0.68%) | $28.09 | $27.78 | 846.32 K | $3.70 B |
| 05/22/2026 | $27.56 | $27.79 (0.83%) | $28.06 | $27.51 | 823.20 K | $3.70 B |
| 05/21/2026 | $27.50 | $27.59 (0.33%) | $27.93 | $27.27 | 783.90 K | $3.67 B |
| 05/20/2026 | $27.51 | $27.88 (1.34%) | $28.10 | $27.20 | 704.74 K | $3.71 B |
| 05/19/2026 | $28.00 | $27.35 (-2.32%) | $28.07 | $27.29 | 1.08 M | $3.64 B |
| 05/18/2026 | $28.42 | $27.98 (-1.55%) | $29.57 | $27.95 | 7.57 M | $3.72 B |
| 05/15/2026 | $28.62 | $28.04 (-2.03%) | $29.16 | $28.01 | 1.29 M | $3.73 B |
| 05/14/2026 | $29.67 | $28.59 (-3.64%) | $30.23 | $28.55 | 2.38 M | $3.80 B |
| 05/13/2026 | $27.72 | $28.09 (1.33%) | $28.21 | $27.68 | 407.44 K | $3.74 B |
| 05/12/2026 | $27.83 | $28.04 (0.75%) | $28.25 | $27.33 | 417.33 K | $3.73 B |
| 05/11/2026 | $28.58 | $27.74 (-2.94%) | $28.58 | $27.61 | 572.10 K | $3.69 B |
| 05/08/2026 | $27.48 | $28.30 (2.98%) | $28.52 | $27.15 | 590.30 K | $3.76 B |
| 05/07/2026 | $28.67 | $27.08 (-5.55%) | $29.80 | $26.80 | 960.50 K | $3.60 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
