5 DAY PERFORMANCE
-2.82%
1 MONTH PERFORMANCE
-0.75%
3 MONTH PERFORMANCE
-18.52%
6 MONTH PERFORMANCE
-5.00%
YEAR-TO-DATE PERFORMANCE
-27.39%
1 YEAR PERFORMANCE
-32.10%
F&G Annuities & Life Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $23.12 | $23.13 (0.04%) | $23.43 | $23.07 | 186.38 K | $3.03 B |
| 09/18/2026 | $23.16 | $23.10 (-0.26%) | $23.36 | $22.93 | 3.86 M | $3.00 B |
| 09/17/2026 | $23.40 | $23.46 (0.26%) | $23.76 | $23.14 | 523.42 K | $3.05 B |
| 09/16/2026 | $23.28 | $23.05 (-0.99%) | $23.53 | $22.77 | 595.03 K | $3.00 B |
| 09/15/2026 | $23.09 | $23.52 (1.86%) | $23.75 | $22.70 | 598.10 K | $3.06 B |
| 09/14/2026 | $23.14 | $23.12 (-0.09%) | $23.33 | $22.72 | 792.02 K | $3.01 B |
| 09/11/2026 | $24.05 | $23.05 (-4.16%) | $24.28 | $23.01 | 636.65 K | $3.00 B |
| 09/10/2026 | $24.06 | $23.57 (-2.04%) | $24.25 | $23.53 | 309.60 K | $3.06 B |
| 09/09/2026 | $24.01 | $23.89 (-0.5%) | $24.04 | $23.62 | 533.81 K | $3.11 B |
| 09/08/2026 | $24.86 | $24.17 (-2.78%) | $24.91 | $24.17 | 485.20 K | $3.14 B |
| 09/04/2026 | $24.62 | $25.04 (1.71%) | $25.36 | $24.59 | 372.30 K | $3.26 B |
| 09/03/2026 | $24.44 | $24.87 (1.76%) | $25.02 | $24.30 | 511.82 K | $3.23 B |
| 09/02/2026 | $23.62 | $23.97 (1.48%) | $24.20 | $23.62 | 402.20 K | $3.12 B |
| 09/01/2026 | $23.81 | $23.64 (-0.71%) | $23.81 | $23.18 | 474.70 K | $3.07 B |
| 08/31/2026 | $23.85 | $23.80 (-0.21%) | $24.17 | $23.61 | 482.71 K | $3.09 B |
| 08/28/2026 | $23.63 | $23.99 (1.52%) | $24.23 | $23.62 | 441.20 K | $3.12 B |
| 08/27/2026 | $23.35 | $23.59 (1.03%) | $23.66 | $23.01 | 370.67 K | $3.07 B |
| 08/26/2026 | $23.11 | $23.44 (1.43%) | $23.71 | $22.79 | 423.13 K | $3.05 B |
| 08/25/2026 | $23.27 | $23.04 (-0.99%) | $23.34 | $22.65 | 412.20 K | $3.00 B |
| 08/24/2026 | $22.73 | $23.12 (1.72%) | $23.13 | $22.48 | 587.30 K | $3.01 B |
| 08/21/2026 | $22.78 | $22.57 (-0.92%) | $23.28 | $22.56 | 532.65 K | $2.93 B |
| 08/20/2026 | $23.52 | $22.64 (-3.74%) | $23.70 | $22.18 | 971.23 K | $2.94 B |
| 08/19/2026 | $25.69 | $23.56 (-8.29%) | $25.70 | $23.55 | 804.00 K | $3.06 B |
| 08/18/2026 | $26.78 | $25.55 (-4.59%) | $26.86 | $25.51 | 1.33 M | $3.32 B |
| 08/17/2026 | $27.32 | $26.50 (-3%) | $27.42 | $26.26 | 657.80 K | $3.45 B |
| 08/14/2026 | $27.62 | $27.42 (-0.72%) | $28.03 | $27.32 | 275.60 K | $3.56 B |
| 08/13/2026 | $27.00 | $27.45 (1.67%) | $27.67 | $26.91 | 866.40 K | $3.57 B |
| 08/12/2026 | $26.83 | $26.60 (-0.86%) | $27.14 | $26.49 | 477.04 K | $3.46 B |
| 08/11/2026 | $27.05 | $26.81 (-0.89%) | $27.36 | $26.63 | 380.80 K | $3.49 B |
| 08/10/2026 | $27.37 | $27.08 (-1.06%) | $27.60 | $26.90 | 731.53 K | $3.52 B |
| 08/07/2026 | $29.41 | $27.67 (-5.92%) | $29.41 | $27.58 | 477.70 K | $3.60 B |
| 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 |
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.
