5 DAY PERFORMANCE
-21.65%
1 MONTH PERFORMANCE
-14.86%
3 MONTH PERFORMANCE
-21.07%
6 MONTH PERFORMANCE
-25.01%
YEAR-TO-DATE PERFORMANCE
-27.39%
1 YEAR PERFORMANCE
-37.08%
F&G Annuities & Life Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $29.76 | $29.45 (-1.04%) | $30.10 | $29.31 | 330.67 K | $3.93 B |
| 05/05/2026 | $28.47 | $29.42 (3.34%) | $29.51 | $28.47 | 636.21 K | $3.91 B |
| 05/04/2026 | $28.36 | $28.34 (-0.07%) | $29.12 | $28.22 | 529.00 K | $3.77 B |
| 05/01/2026 | $28.91 | $28.59 (-1.11%) | $29.06 | $28.45 | 475.21 K | $3.80 B |
| 04/30/2026 | $28.09 | $28.64 (1.96%) | $29.02 | $28.07 | 529.42 K | $3.81 B |
| 04/29/2026 | $28.58 | $28.38 (-0.7%) | $28.99 | $28.24 | 427.65 K | $3.77 B |
| 04/28/2026 | $28.54 | $28.62 (0.28%) | $28.99 | $28.28 | 526.81 K | $3.81 B |
| 04/27/2026 | $27.81 | $28.18 (1.33%) | $28.61 | $27.81 | 471.20 K | $3.75 B |
| 04/24/2026 | $27.39 | $27.99 (2.19%) | $28.14 | $27.32 | 387.32 K | $3.72 B |
| 04/23/2026 | $26.86 | $27.39 (1.97%) | $27.43 | $26.76 | 377.25 K | $3.64 B |
| 04/22/2026 | $27.14 | $27.13 (-0.04%) | $27.32 | $26.60 | 481.90 K | $3.61 B |
| 04/21/2026 | $27.06 | $27.11 (0.18%) | $27.56 | $26.97 | 424.85 K | $3.61 B |
| 04/20/2026 | $26.99 | $27.07 (0.3%) | $27.42 | $26.90 | 504.05 K | $3.60 B |
| 04/17/2026 | $26.66 | $27.11 (1.69%) | $27.41 | $26.47 | 404.39 K | $3.61 B |
| 04/16/2026 | $26.49 | $26.30 (-0.72%) | $26.77 | $26.23 | 589.60 K | $3.50 B |
| 04/15/2026 | $25.71 | $26.46 (2.92%) | $26.66 | $25.67 | 534.46 K | $3.52 B |
| 04/14/2026 | $25.44 | $25.58 (0.55%) | $25.71 | $25.25 | 450.73 K | $3.40 B |
| 04/13/2026 | $23.87 | $25.45 (6.62%) | $25.45 | $23.79 | 685.44 K | $3.38 B |
| 04/10/2026 | $24.92 | $24.03 (-3.57%) | $25.05 | $24.02 | 668.20 K | $3.20 B |
| 04/09/2026 | $24.66 | $25.00 (1.38%) | $25.30 | $24.45 | 626.10 K | $3.33 B |
| 04/08/2026 | $24.98 | $24.95 (-0.12%) | $25.56 | $24.84 | 870.20 K | $3.32 B |
| 04/07/2026 | $25.90 | $24.60 (-5.02%) | $26.12 | $24.06 | 869.04 K | $3.27 B |
| 04/06/2026 | $26.24 | $26.31 (0.27%) | $26.38 | $25.97 | 555.03 K | $3.50 B |
| 04/02/2026 | $25.40 | $26.05 (2.56%) | $26.25 | $24.34 | 696.40 K | $3.46 B |
| 04/01/2026 | $25.46 | $25.79 (1.3%) | $26.08 | $24.95 | 790.40 K | $3.43 B |
| 03/31/2026 | $25.24 | $25.32 (0.32%) | $25.90 | $24.84 | 614.45 K | $3.37 B |
| 03/30/2026 | $24.34 | $24.83 (2.01%) | $25.20 | $24.08 | 589.42 K | $3.30 B |
| 03/27/2026 | $25.09 | $24.20 (-3.55%) | $25.15 | $24.18 | 600.13 K | $3.22 B |
| 03/26/2026 | $24.70 | $25.29 (2.39%) | $25.34 | $24.70 | 633.90 K | $3.36 B |
| 03/25/2026 | $24.67 | $24.64 (-0.12%) | $24.89 | $24.27 | 625.80 K | $3.28 B |
| 03/24/2026 | $23.62 | $24.28 (2.79%) | $24.40 | $23.45 | 737.92 K | $3.23 B |
| 03/23/2026 | $24.22 | $23.88 (-1.4%) | $24.65 | $23.71 | 753.84 K | $3.18 B |
| 03/20/2026 | $23.61 | $23.58 (-0.13%) | $23.93 | $23.32 | 989.81 K | $3.14 B |
| 03/19/2026 | $23.33 | $23.61 (1.2%) | $23.82 | $22.89 | 821.20 K | $3.14 B |
| 03/18/2026 | $23.25 | $23.67 (1.81%) | $23.96 | $23.25 | 689.22 K | $3.15 B |
| 03/17/2026 | $23.16 | $23.66 (2.16%) | $24.03 | $22.96 | 993.12 K | $3.15 B |
| 03/16/2026 | $21.69 | $22.14 (2.07%) | $22.32 | $21.54 | 1.50 M | $2.94 B |
| 03/13/2026 | $20.87 | $20.94 (0.34%) | $21.21 | $20.86 | 636.00 K | $2.79 B |
| 03/12/2026 | $20.78 | $20.69 (-0.43%) | $21.06 | $20.57 | 548.73 K | $2.75 B |
| 03/11/2026 | $21.79 | $21.08 (-3.26%) | $22.24 | $20.76 | 778.56 K | $2.80 B |
| 03/10/2026 | $22.40 | $22.00 (-1.79%) | $22.53 | $21.74 | 494.70 K | $2.93 B |
| 03/09/2026 | $22.40 | $22.41 (0.04%) | $22.69 | $21.53 | 524.34 K | $2.98 B |
| 03/06/2026 | $23.12 | $22.82 (-1.3%) | $23.12 | $22.23 | 453.50 K | $3.04 B |
| 03/05/2026 | $22.99 | $23.46 (2.04%) | $23.53 | $22.99 | 427.60 K | $3.12 B |
| 03/04/2026 | $22.78 | $23.22 (1.93%) | $23.32 | $22.54 | 410.22 K | $3.09 B |
| 03/03/2026 | $21.93 | $22.71 (3.56%) | $22.74 | $21.38 | 547.81 K | $3.02 B |
| 03/02/2026 | $22.12 | $22.42 (1.36%) | $22.77 | $22.00 | 536.50 K | $2.98 B |
| 02/27/2026 | $23.24 | $22.65 (-2.54%) | $23.71 | $22.45 | 1.07 M | $3.01 B |
| 02/26/2026 | $23.61 | $23.59 (-0.08%) | $24.02 | $23.22 | 437.44 K | $3.14 B |
| 02/25/2026 | $22.93 | $23.32 (1.7%) | $23.41 | $22.23 | 479.84 K | $3.10 B |
| 02/24/2026 | $23.36 | $22.75 (-2.61%) | $23.85 | $22.55 | 803.64 K | $3.03 B |
| 02/23/2026 | $25.61 | $23.32 (-8.94%) | $25.98 | $23.08 | 956.15 K | $3.10 B |
| 02/20/2026 | $27.00 | $25.48 (-5.63%) | $27.33 | $24.40 | 1.03 M | $3.39 B |
| 02/19/2026 | $28.40 | $27.68 (-2.54%) | $28.88 | $27.60 | 665.50 K | $3.68 B |
| 02/18/2026 | $28.64 | $28.79 (0.52%) | $29.06 | $28.47 | 487.73 K | $3.83 B |
| 02/17/2026 | $28.60 | $28.55 (-0.17%) | $28.74 | $28.09 | 323.91 K | $3.80 B |
| 02/13/2026 | $28.28 | $28.44 (0.57%) | $28.65 | $27.87 | 464.80 K | $3.73 B |
| 02/12/2026 | $28.54 | $28.21 (-1.16%) | $28.70 | $27.49 | 354.50 K | $3.70 B |
| 02/11/2026 | $28.42 | $28.36 (-0.21%) | $28.91 | $27.97 | 324.81 K | $3.72 B |
| 02/10/2026 | $28.28 | $28.42 (0.5%) | $28.50 | $27.80 | 345.80 K | $3.72 B |
| 02/09/2026 | $28.26 | $27.87 (-1.38%) | $28.57 | $27.77 | 363.93 K | $3.65 B |
| 02/06/2026 | $27.78 | $28.38 (2.16%) | $28.52 | $27.60 | 809.01 K | $3.72 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.
