5 DAY PERFORMANCE
+12.88%
1 MONTH PERFORMANCE
+5.54%
3 MONTH PERFORMANCE
+2.74%
6 MONTH PERFORMANCE
+0.28%
YEAR-TO-DATE PERFORMANCE
-1.14%
1 YEAR PERFORMANCE
-3.82%
F&G Annuities & Life Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $22.87 | $22.65 (-0.96%) | $22.99 | $22.45 | 40.64 K | $2.82 B |
| 11/04/2026 | $22.54 | $22.80 (1.15%) | $22.85 | $22.48 | 35.73 K | $2.87 B |
| 11/03/2026 | $22.46 | $22.36 (-0.45%) | $22.72 | $22.30 | 29.71 K | $2.80 B |
| 11/02/2026 | $22.48 | $22.41 (-0.31%) | $22.50 | $22.36 | 15.00 K | $2.82 B |
| 10/30/2026 | $22.20 | $22.29 (0.41%) | $22.42 | $22.20 | 74.14 K | $2.75 B |
| 10/29/2026 | $22.39 | $22.31 (-0.36%) | $22.44 | $22.25 | 18.00 K | $2.74 B |
| 10/28/2026 | $22.60 | $22.45 (-0.66%) | $22.73 | $22.30 | 21.53 K | $2.68 B |
| 10/27/2026 | $22.69 | $22.59 (-0.44%) | $22.70 | $22.42 | 16.44 K | $2.68 B |
| 10/26/2026 | $22.81 | $22.65 (-0.7%) | $22.94 | $22.32 | 40.20 K | $2.67 B |
| 10/23/2026 | $22.53 | $22.73 (0.89%) | $22.80 | $22.53 | 17.50 K | $2.69 B |
| 10/22/2026 | $22.47 | $22.49 (0.09%) | $22.68 | $22.38 | 13.84 K | $2.79 B |
| 10/21/2026 | $22.68 | $22.47 (-0.93%) | $22.85 | $22.23 | 52.10 K | $2.65 B |
| 10/20/2026 | $22.80 | $22.67 (-0.57%) | $22.99 | $22.58 | 29.03 K | $2.62 B |
| 10/19/2026 | $22.66 | $22.73 (0.31%) | $22.82 | $22.63 | 19.62 K | $2.57 B |
| 10/16/2026 | $23.05 | $22.63 (-1.82%) | $23.19 | $22.63 | 35.74 K | $2.54 B |
| 10/15/2026 | $22.71 | $23.01 (1.32%) | $23.27 | $22.71 | 33.61 K | $2.55 B |
| 10/14/2026 | $23.15 | $22.58 (-2.46%) | $23.17 | $22.48 | 42.24 K | $2.53 B |
| 10/13/2026 | $23.14 | $23.20 (0.26%) | $23.40 | $22.95 | 25.93 K | $2.48 B |
| 10/12/2026 | $23.12 | $22.99 (-0.56%) | $23.76 | $22.96 | 17.90 K | $2.46 B |
| 10/09/2026 | $23.33 | $23.22 (-0.47%) | $23.61 | $23.10 | 18.40 K | $2.50 B |
| 10/08/2026 | $23.25 | $23.12 (-0.56%) | $23.61 | $23.01 | 19.81 K | $2.54 B |
| 10/07/2026 | $23.68 | $23.20 (-2.03%) | $23.79 | $23.15 | 33.53 K | $2.59 B |
| 10/06/2026 | $23.76 | $23.83 (0.29%) | $24.04 | $23.54 | 25.44 K | $2.69 B |
| 10/05/2026 | $23.74 | $23.84 (0.42%) | $23.98 | $23.50 | 25.23 K | $2.86 B |
| 10/02/2026 | $23.93 | $23.75 (-0.75%) | $24.12 | $23.50 | 19.65 K | $2.85 B |
| 10/01/2026 | $23.77 | $23.80 (0.13%) | $24.18 | $23.68 | 31.20 K | $2.86 B |
| 09/30/2026 | $23.94 | $23.68 (-1.09%) | $24.18 | $23.30 | 89.05 K | $2.82 B |
| 09/29/2026 | $23.83 | $23.85 (0.08%) | $24.13 | $23.74 | 16.40 K | $2.84 B |
| 09/28/2026 | $24.28 | $23.91 (-1.52%) | $24.28 | $23.67 | 24.00 K | $2.81 B |
| 09/25/2026 | $24.33 | $24.28 (-0.21%) | $24.52 | $24.16 | 14.41 K | $2.88 B |
| 09/24/2026 | $24.30 | $24.33 (0.12%) | $24.37 | $24.21 | 8.70 K | $2.81 B |
| 09/23/2026 | $24.55 | $24.37 (-0.73%) | $24.55 | $24.30 | 12.00 K | $2.82 B |
| 09/22/2026 | $24.69 | $24.66 (-0.12%) | $24.73 | $24.58 | 10.53 K | $2.89 B |
| 09/21/2026 | $24.80 | $24.65 (-0.6%) | $24.85 | $24.58 | 12.93 K | $2.97 B |
| 09/18/2026 | $24.58 | $24.69 (0.45%) | $24.70 | $24.58 | 7.74 K | $3.00 B |
| 09/17/2026 | $24.66 | $24.60 (-0.26%) | $24.85 | $24.58 | 13.13 K | $3.05 B |
| 09/16/2026 | $24.67 | $24.74 (0.28%) | $24.89 | $24.55 | 26.80 K | $3.00 B |
| 09/15/2026 | $24.66 | $24.72 (0.24%) | $24.72 | $24.53 | 16.93 K | $3.06 B |
| 09/14/2026 | $24.52 | $24.58 (0.24%) | $24.80 | $24.50 | 18.10 K | $3.01 B |
| 09/11/2026 | $24.43 | $24.36 (-0.29%) | $24.54 | $24.25 | 18.43 K | $3.00 B |
| 09/10/2026 | $24.43 | $24.47 (0.16%) | $24.52 | $24.30 | 14.70 K | $3.06 B |
| 09/09/2026 | $24.45 | $24.54 (0.37%) | $24.78 | $24.30 | 21.00 K | $3.11 B |
| 09/08/2026 | $24.34 | $24.41 (0.29%) | $24.56 | $24.30 | 27.93 K | $3.14 B |
| 09/04/2026 | $24.10 | $24.43 (1.37%) | $24.43 | $24.10 | 26.20 K | $3.26 B |
| 09/03/2026 | $24.09 | $24.17 (0.33%) | $24.58 | $24.09 | 46.20 K | $3.23 B |
| 09/02/2026 | $24.20 | $24.15 (-0.21%) | $24.36 | $24.01 | 20.15 K | $3.12 B |
| 09/01/2026 | $24.43 | $24.17 (-1.06%) | $24.43 | $24.12 | 38.75 K | $3.07 B |
| 08/31/2026 | $24.51 | $24.82 (1.26%) | $25.12 | $24.51 | 69.04 K | $3.09 B |
| 08/28/2026 | $24.54 | $24.50 (-0.16%) | $24.63 | $24.45 | 21.10 K | $3.12 B |
| 08/27/2026 | $24.55 | $24.50 (-0.2%) | $24.55 | $24.35 | 29.88 K | $3.07 B |
| 08/26/2026 | $24.51 | $24.44 (-0.29%) | $24.65 | $24.41 | 18.81 K | $3.05 B |
| 08/25/2026 | $24.46 | $24.49 (0.12%) | $24.78 | $24.46 | 20.10 K | $3.00 B |
| 08/24/2026 | $24.66 | $24.42 (-0.97%) | $24.77 | $24.41 | 14.30 K | $3.01 B |
| 08/21/2026 | $24.62 | $24.55 (-0.28%) | $24.67 | $24.50 | 10.14 K | $2.93 B |
| 08/20/2026 | $24.70 | $24.71 (0.04%) | $24.82 | $24.60 | 13.70 K | $2.94 B |
| 08/19/2026 | $24.80 | $24.77 (-0.12%) | $24.97 | $24.70 | 21.53 K | $3.06 B |
| 08/18/2026 | $24.95 | $24.81 (-0.56%) | $24.99 | $24.76 | 18.60 K | $3.32 B |
| 08/17/2026 | $24.85 | $24.98 (0.52%) | $24.98 | $24.78 | 15.73 K | $3.45 B |
| 08/14/2026 | $24.74 | $24.78 (0.16%) | $24.98 | $24.74 | 8.70 K | $3.56 B |
| 08/13/2026 | $24.85 | $24.78 (-0.28%) | $25.00 | $24.70 | 24.90 K | $3.57 B |
| 08/12/2026 | $24.65 | $24.85 (0.81%) | $24.86 | $24.65 | 24.23 K | $3.46 B |
| 08/11/2026 | $24.45 | $24.60 (0.61%) | $24.62 | $24.40 | 10.14 K | $3.49 B |
| 08/10/2026 | $24.49 | $24.51 (0.08%) | $24.60 | $24.36 | 24.12 K | $3.52 B |
| 08/07/2026 | $24.50 | $24.49 (-0.04%) | $24.68 | $24.40 | 18.40 K | $3.60 B |
| 08/06/2026 | $24.43 | $24.43 (0%) | $24.65 | $24.43 | 23.80 K | $3.79 B |
| 08/05/2026 | $24.65 | $24.49 (-0.65%) | $24.72 | $24.45 | 21.44 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.
