5 DAY PERFORMANCE
+6.01%
1 MONTH PERFORMANCE
+1.77%
3 MONTH PERFORMANCE
-24.45%
6 MONTH PERFORMANCE
-23.86%
YEAR-TO-DATE PERFORMANCE
-27.39%
1 YEAR PERFORMANCE
-25.11%
F&G Annuities & Life Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $22.65 | $21.71 (-4.13%) | $22.65 | $21.33 | 493.42 K | |
| 11/04/2026 | $22.09 | $22.11 (0.09%) | $22.60 | $21.81 | 434.35 K | $2.87 B |
| 11/03/2026 | $21.73 | $21.50 (-1.06%) | $21.96 | $21.40 | 403.12 K | $2.80 B |
| 11/02/2026 | $21.25 | $21.70 (2.12%) | $21.76 | $21.04 | 472.50 K | $2.82 B |
| 10/30/2026 | $21.30 | $21.13 (-0.8%) | $21.30 | $20.92 | 364.30 K | $2.75 B |
| 10/29/2026 | $21.00 | $21.05 (0.24%) | $21.17 | $20.91 | 497.50 K | $2.74 B |
| 10/28/2026 | $20.66 | $20.60 (-0.29%) | $20.67 | $20.35 | 432.90 K | $2.68 B |
| 10/27/2026 | $20.76 | $20.62 (-0.67%) | $20.80 | $20.45 | 596.93 K | $2.68 B |
| 10/26/2026 | $20.91 | $20.56 (-1.67%) | $21.40 | $20.55 | 614.40 K | $2.67 B |
| 10/23/2026 | $21.14 | $20.66 (-2.27%) | $21.46 | $20.38 | 840.30 K | $2.69 B |
| 10/22/2026 | $20.35 | $21.45 (5.41%) | $21.45 | $20.15 | 911.20 K | $2.79 B |
| 10/21/2026 | $20.34 | $20.37 (0.15%) | $20.44 | $19.90 | 580.88 K | $2.65 B |
| 10/20/2026 | $20.02 | $20.14 (0.6%) | $20.60 | $20.00 | 724.47 K | $2.62 B |
| 10/19/2026 | $19.46 | $19.79 (1.7%) | $19.82 | $19.14 | 853.10 K | $2.57 B |
| 10/16/2026 | $19.65 | $19.57 (-0.41%) | $19.94 | $19.33 | 514.93 K | $2.54 B |
| 10/15/2026 | $19.63 | $19.61 (-0.1%) | $19.88 | $19.43 | 556.10 K | $2.55 B |
| 10/14/2026 | $18.80 | $19.43 (3.35%) | $19.43 | $18.75 | 594.62 K | $2.53 B |
| 10/13/2026 | $19.05 | $19.09 (0.21%) | $19.28 | $18.75 | 786.61 K | $2.48 B |
| 10/12/2026 | $19.26 | $18.90 (-1.87%) | $19.41 | $18.90 | 737.75 K | $2.46 B |
| 10/09/2026 | $19.46 | $19.26 (-1.03%) | $19.84 | $19.25 | 693.90 K | $2.50 B |
| 10/08/2026 | $19.70 | $19.53 (-0.86%) | $19.81 | $19.25 | 1.48 M | $2.54 B |
| 10/07/2026 | $20.45 | $19.89 (-2.74%) | $20.51 | $19.38 | 1.23 M | $2.59 B |
| 10/06/2026 | $21.59 | $20.72 (-4.03%) | $21.73 | $20.51 | 879.10 K | $2.69 B |
| 10/05/2026 | $22.08 | $22.01 (-0.32%) | $22.69 | $21.89 | 740.05 K | $2.86 B |
| 10/02/2026 | $22.05 | $21.92 (-0.59%) | $22.38 | $21.79 | 479.81 K | $2.85 B |
| 10/01/2026 | $21.47 | $21.98 (2.38%) | $22.00 | $21.13 | 803.00 K | $2.86 B |
| 09/30/2026 | $21.84 | $21.68 (-0.73%) | $22.22 | $21.42 | 591.51 K | $2.82 B |
| 09/29/2026 | $21.48 | $21.88 (1.86%) | $21.91 | $21.33 | 435.90 K | $2.84 B |
| 09/28/2026 | $22.51 | $21.61 (-4%) | $22.81 | $21.55 | 528.05 K | $2.81 B |
| 09/25/2026 | $21.79 | $22.12 (1.51%) | $22.16 | $21.56 | 574.70 K | $2.88 B |
| 09/24/2026 | $21.69 | $21.62 (-0.32%) | $22.02 | $21.30 | 680.34 K | $2.81 B |
| 09/23/2026 | $22.00 | $21.69 (-1.41%) | $22.41 | $21.54 | 791.13 K | $2.82 B |
| 09/22/2026 | $23.10 | $22.22 (-3.81%) | $23.10 | $22.07 | 416.50 K | $2.89 B |
| 09/21/2026 | $23.12 | $22.86 (-1.12%) | $23.42 | $22.83 | 423.34 K | $2.97 B |
| 09/18/2026 | $23.16 | $23.10 (-0.26%) | $23.36 | $22.94 | 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 |
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.
