5 DAY PERFORMANCE
+1.62%
1 MONTH PERFORMANCE
-10.58%
3 MONTH PERFORMANCE
-6.99%
6 MONTH PERFORMANCE
-0.86%
YEAR-TO-DATE PERFORMANCE
+0.19%
1 YEAR PERFORMANCE
+12.46%
F&G Annuities & Life, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $40.97 | $40.39 (-1.42%) | $41.29 | $39.77 | 59,144 | $5.05 B |
| 03/11/2025 | $39.40 | $40.41 (2.56%) | $40.68 | $39.40 | 80,400 | $5.05 B |
| 03/10/2025 | $39.93 | $39.16 (-1.93%) | $40.01 | $38.23 | 72,600 | $4.90 B |
| 03/07/2025 | $40.80 | $40.86 (0.15%) | $41.00 | $39.71 | 69,436 | $5.11 B |
| 03/06/2025 | $41.29 | $40.81 (-1.16%) | $41.66 | $40.71 | 39,300 | $5.10 B |
| 03/05/2025 | $41.17 | $41.82 (1.58%) | $42.49 | $40.77 | 81,812 | $5.23 B |
| 03/04/2025 | $41.59 | $40.89 (-1.68%) | $41.89 | $40.31 | 65,800 | $5.11 B |
| 03/03/2025 | $42.85 | $42.63 (-0.51%) | $43.75 | $42.17 | 98,025 | $5.33 B |
| 02/28/2025 | $41.77 | $42.58 (1.94%) | $42.64 | $40.92 | 171,000 | $5.32 B |
| 02/27/2025 | $41.83 | $41.57 (-0.62%) | $42.63 | $41.39 | 62,100 | $5.20 B |
| 02/26/2025 | $41.17 | $41.89 (1.75%) | $42.01 | $41.17 | 70,310 | $5.24 B |
| 02/25/2025 | $41.32 | $41.21 (-0.27%) | $42.15 | $40.94 | 124,600 | $5.15 B |
| 02/24/2025 | $40.20 | $40.88 (1.69%) | $41.36 | $39.96 | 131,644 | $5.07 B |
| 02/21/2025 | $44.36 | $40.18 (-9.42%) | $44.36 | $39.66 | 187,343 | $4.98 B |
| 02/20/2025 | $44.89 | $44.02 (-1.94%) | $45.11 | $43.01 | 122,200 | $5.46 B |
| 02/19/2025 | $46.01 | $45.42 (-1.28%) | $46.41 | $44.84 | 93,800 | $5.63 B |
| 02/18/2025 | $47.22 | $46.48 (-1.57%) | $47.76 | $45.36 | 126,700 | $5.76 B |
| 02/14/2025 | $46.82 | $47.04 (0.47%) | $47.58 | $46.74 | 55,140 | $5.83 B |
| 02/13/2025 | $46.07 | $46.43 (0.78%) | $46.82 | $45.78 | 41,300 | $5.76 B |
| 02/12/2025 | $45.89 | $45.87 (-0.04%) | $45.98 | $44.81 | 69,800 | $5.69 B |
| 02/11/2025 | $46.23 | $46.85 (1.34%) | $47.03 | $46.11 | 49,700 | $5.81 B |
| 02/10/2025 | $45.01 | $46.43 (3.15%) | $46.84 | $44.88 | 76,327 | $5.76 B |
| 02/07/2025 | $43.98 | $44.87 (2.02%) | $44.96 | $43.67 | 136,620 | $5.56 B |
| 02/06/2025 | $44.82 | $44.10 (-1.61%) | $45.06 | $43.65 | 54,900 | $5.47 B |
| 02/05/2025 | $44.00 | $44.90 (2.05%) | $44.93 | $43.61 | 82,800 | $5.57 B |
| 02/04/2025 | $43.67 | $43.75 (0.18%) | $44.18 | $43.67 | 48,134 | $5.43 B |
| 02/03/2025 | $44.51 | $43.97 (-1.21%) | $44.91 | $43.54 | 70,324 | $5.45 B |
| 01/31/2025 | $46.35 | $45.91 (-0.95%) | $46.78 | $45.57 | 72,500 | $5.69 B |
| 01/30/2025 | $46.64 | $46.37 (-0.58%) | $46.82 | $46.24 | 46,420 | $5.75 B |
| 01/29/2025 | $44.67 | $46.24 (3.51%) | $46.44 | $44.67 | 79,400 | $5.73 B |
| 01/28/2025 | $44.59 | $44.75 (0.36%) | $45.18 | $44.40 | 51,200 | $5.55 B |
| 01/27/2025 | $42.87 | $44.65 (4.15%) | $44.72 | $42.87 | 62,644 | $5.54 B |
| 01/24/2025 | $42.99 | $43.00 (0.02%) | $43.33 | $42.87 | 38,100 | $5.33 B |
| 01/23/2025 | $43.28 | $43.21 (-0.16%) | $43.75 | $42.99 | 61,801 | $5.36 B |
| 01/22/2025 | $43.47 | $43.44 (-0.07%) | $43.77 | $43.14 | 50,600 | $5.39 B |
| 01/21/2025 | $44.11 | $43.87 (-0.54%) | $44.52 | $43.43 | 49,805 | $5.44 B |
| 01/17/2025 | $43.44 | $43.90 (1.06%) | $44.22 | $42.93 | 85,900 | $5.44 B |
| 01/16/2025 | $42.55 | $43.07 (1.22%) | $43.10 | $42.10 | 94,700 | $5.34 B |
| 01/15/2025 | $42.40 | $42.60 (0.47%) | $43.10 | $41.52 | 70,501 | $5.28 B |
| 01/14/2025 | $39.51 | $41.06 (3.92%) | $41.14 | $39.51 | 59,800 | $5.09 B |
| 01/13/2025 | $38.61 | $39.48 (2.25%) | $39.92 | $38.61 | 54,008 | $4.90 B |
| 01/10/2025 | $40.10 | $39.28 (-2.04%) | $41.06 | $38.93 | 83,700 | $4.87 B |
| 01/08/2025 | $41.94 | $41.44 (-1.19%) | $41.94 | $40.98 | 60,000 | $5.14 B |
| 01/07/2025 | $41.58 | $42.31 (1.76%) | $42.53 | $41.58 | 95,219 | $5.25 B |
| 01/06/2025 | $42.31 | $41.52 (-1.87%) | $42.49 | $40.78 | 102,849 | $5.15 B |
| 01/03/2025 | $41.25 | $42.39 (2.76%) | $42.60 | $41.23 | 50,000 | $5.26 B |
| 01/02/2025 | $41.84 | $41.13 (-1.7%) | $42.34 | $41.05 | 49,900 | $5.10 B |
| 12/31/2024 | $41.90 | $41.44 (-1.1%) | $42.47 | $41.27 | 37,340 | $5.14 B |
| 12/30/2024 | $41.23 | $41.56 (0.8%) | $42.07 | $40.26 | 35,139 | $5.15 B |
| 12/27/2024 | $42.01 | $41.52 (-1.17%) | $42.55 | $41.01 | 41,100 | $5.15 B |
| 12/26/2024 | $41.75 | $42.49 (1.77%) | $42.58 | $41.57 | 24,500 | $5.27 B |
| 12/24/2024 | $41.60 | $42.12 (1.25%) | $42.13 | $41.20 | 17,610 | $5.22 B |
| 12/23/2024 | $41.77 | $41.58 (-0.45%) | $42.02 | $40.68 | 67,600 | $5.16 B |
| 12/20/2024 | $40.83 | $41.77 (2.3%) | $42.57 | $40.83 | 145,617 | $5.18 B |
| 12/19/2024 | $41.07 | $41.37 (0.73%) | $41.83 | $40.68 | 71,700 | $5.13 B |
| 12/18/2024 | $43.65 | $40.65 (-6.87%) | $44.05 | $40.19 | 83,500 | $5.04 B |
| 12/17/2024 | $44.36 | $43.55 (-1.83%) | $44.79 | $43.00 | 55,223 | $5.40 B |
| 12/16/2024 | $44.58 | $44.73 (0.34%) | $44.92 | $44.04 | 46,000 | $5.55 B |
| 12/13/2024 | $43.67 | $44.64 (2.22%) | $44.82 | $43.67 | 67,040 | $5.54 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.
