5 DAY PERFORMANCE
-18.52%
1 MONTH PERFORMANCE
-19.40%
3 MONTH PERFORMANCE
-6.20%
6 MONTH PERFORMANCE
-28.30%
YEAR-TO-DATE PERFORMANCE
-27.39%
1 YEAR PERFORMANCE
-30.15%
F&G Annuities & Life Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $27.27 | $27.30 (0.11%) | $27.99 | $27.06 | 405.55 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 |
| 05/06/2026 | $29.61 | $29.47 (-0.47%) | $30.10 | $29.31 | 683.83 K | $3.92 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 |
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.
