5 DAY PERFORMANCE
+1.70%
1 MONTH PERFORMANCE
+2.48%
3 MONTH PERFORMANCE
+3.97%
6 MONTH PERFORMANCE
+1.70%
YEAR-TO-DATE PERFORMANCE
-1.14%
1 YEAR PERFORMANCE
-6.12%
F&G Annuities & Life Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $24.58 | $24.69 (0.45%) | $24.70 | $24.58 | 7.74 K | $3.21 B |
| 09/17/2026 | $24.66 | $24.59 (-0.28%) | $24.85 | $24.58 | 13.13 K | $3.20 B |
| 09/16/2026 | $24.67 | $24.74 (0.28%) | $24.89 | $24.55 | 26.80 K | $3.22 B |
| 09/15/2026 | $24.66 | $24.72 (0.24%) | $24.72 | $24.53 | 16.93 K | $3.21 B |
| 09/14/2026 | $24.52 | $24.58 (0.24%) | $24.80 | $24.50 | 18.10 K | $3.20 B |
| 09/11/2026 | $24.43 | $24.36 (-0.29%) | $24.54 | $24.25 | 18.43 K | $3.17 B |
| 09/10/2026 | $24.43 | $24.47 (0.16%) | $24.52 | $24.30 | 14.70 K | $3.18 B |
| 09/09/2026 | $24.45 | $24.54 (0.37%) | $24.78 | $24.30 | 21.00 K | $3.19 B |
| 09/08/2026 | $24.34 | $24.41 (0.29%) | $24.56 | $24.30 | 27.93 K | $3.17 B |
| 09/04/2026 | $24.10 | $24.43 (1.37%) | $24.43 | $24.10 | 26.20 K | $3.18 B |
| 09/03/2026 | $24.09 | $24.17 (0.33%) | $24.58 | $24.09 | 46.20 K | $3.14 B |
| 09/02/2026 | $24.20 | $24.15 (-0.21%) | $24.36 | $24.01 | 20.15 K | $3.14 B |
| 09/01/2026 | $24.43 | $24.17 (-1.06%) | $24.43 | $24.12 | 38.75 K | $3.14 B |
| 08/31/2026 | $24.51 | $24.82 (1.26%) | $25.12 | $24.51 | 69.04 K | $3.23 B |
| 08/28/2026 | $24.54 | $24.50 (-0.16%) | $24.63 | $24.45 | 21.10 K | $3.19 B |
| 08/27/2026 | $24.55 | $24.50 (-0.2%) | $24.55 | $24.35 | 29.88 K | $3.19 B |
| 08/26/2026 | $24.51 | $24.44 (-0.29%) | $24.65 | $24.41 | 18.81 K | $3.18 B |
| 08/25/2026 | $24.46 | $24.49 (0.12%) | $24.78 | $24.46 | 20.10 K | $3.18 B |
| 08/24/2026 | $24.66 | $24.42 (-0.97%) | $24.77 | $24.41 | 14.30 K | $3.17 B |
| 08/21/2026 | $24.62 | $24.55 (-0.28%) | $24.67 | $24.50 | 10.14 K | $3.19 B |
| 08/20/2026 | $24.70 | $24.71 (0.04%) | $24.82 | $24.60 | 13.70 K | $3.21 B |
| 08/19/2026 | $24.80 | $24.77 (-0.12%) | $24.97 | $24.70 | 21.53 K | $3.22 B |
| 08/18/2026 | $24.95 | $24.81 (-0.56%) | $24.99 | $24.76 | 18.60 K | $3.23 B |
| 08/17/2026 | $24.85 | $24.98 (0.52%) | $24.98 | $24.78 | 15.73 K | $3.25 B |
| 08/14/2026 | $24.74 | $24.78 (0.16%) | $24.98 | $24.74 | 8.70 K | $3.22 B |
| 08/13/2026 | $24.85 | $24.78 (-0.28%) | $25.00 | $24.70 | 24.90 K | $3.22 B |
| 08/12/2026 | $24.65 | $24.85 (0.81%) | $24.86 | $24.65 | 24.23 K | $3.23 B |
| 08/11/2026 | $24.45 | $24.60 (0.61%) | $24.62 | $24.40 | 10.14 K | $3.20 B |
| 08/10/2026 | $24.49 | $24.51 (0.08%) | $24.60 | $24.36 | 24.12 K | $3.19 B |
| 08/07/2026 | $24.50 | $24.49 (-0.04%) | $24.68 | $24.40 | 18.40 K | $3.18 B |
| 08/06/2026 | $24.43 | $24.43 (0%) | $24.65 | $24.43 | 23.80 K | $3.18 B |
| 08/05/2026 | $24.65 | $24.49 (-0.65%) | $24.72 | $24.45 | 21.44 K | $3.18 B |
| 08/04/2026 | $24.80 | $24.68 (-0.48%) | $24.80 | $24.58 | 21.43 K | $3.21 B |
| 08/03/2026 | $24.65 | $24.72 (0.28%) | $24.83 | $24.65 | 11.80 K | $3.21 B |
| 07/31/2026 | $24.77 | $24.63 (-0.57%) | $24.82 | $24.63 | 34.82 K | $3.28 B |
| 07/30/2026 | $24.91 | $24.77 (-0.56%) | $24.91 | $24.68 | 15.80 K | $3.29 B |
| 07/29/2026 | $24.81 | $24.80 (-0.04%) | $24.90 | $24.65 | 21.82 K | $3.30 B |
| 07/28/2026 | $24.84 | $24.77 (-0.28%) | $24.90 | $24.62 | 25.00 K | $3.29 B |
| 07/27/2026 | $24.96 | $24.80 (-0.64%) | $25.10 | $24.75 | 13.02 K | $3.30 B |
| 07/24/2026 | $25.02 | $24.84 (-0.72%) | $25.02 | $24.73 | 10.35 K | $3.30 B |
| 07/23/2026 | $25.03 | $24.92 (-0.44%) | $25.03 | $24.83 | 7.02 K | $3.31 B |
| 07/22/2026 | $25.12 | $25.06 (-0.24%) | $25.16 | $25.01 | 15.60 K | $3.33 B |
| 07/21/2026 | $25.17 | $25.12 (-0.2%) | $25.17 | $25.00 | 22.05 K | $3.34 B |
| 07/20/2026 | $25.15 | $25.20 (0.2%) | $25.37 | $25.04 | 22.25 K | $3.35 B |
| 07/17/2026 | $24.80 | $25.13 (1.33%) | $25.39 | $24.65 | 32.70 K | $3.34 B |
| 07/16/2026 | $24.65 | $24.80 (0.61%) | $24.98 | $24.50 | 31.90 K | $3.30 B |
| 07/15/2026 | $24.65 | $24.81 (0.65%) | $24.97 | $24.52 | 33.40 K | $3.30 B |
| 07/14/2026 | $24.58 | $24.72 (0.57%) | $24.79 | $24.42 | 39.70 K | $3.29 B |
| 07/13/2026 | $24.79 | $24.58 (-0.85%) | $24.80 | $24.41 | 22.10 K | $3.27 B |
| 07/10/2026 | $24.88 | $24.88 (0%) | $24.89 | $24.49 | 19.20 K | $3.31 B |
| 07/09/2026 | $24.86 | $24.85 (-0.04%) | $24.98 | $24.63 | 21.00 K | $3.31 B |
| 07/08/2026 | $24.84 | $24.92 (0.32%) | $24.92 | $24.80 | 7.91 K | $3.31 B |
| 07/07/2026 | $24.85 | $24.89 (0.16%) | $24.99 | $24.57 | 20.40 K | $3.31 B |
| 07/06/2026 | $24.46 | $24.83 (1.51%) | $24.88 | $24.32 | 35.90 K | $3.30 B |
| 07/02/2026 | $24.52 | $24.48 (-0.16%) | $24.70 | $24.31 | 26.90 K | $3.26 B |
| 07/01/2026 | $24.60 | $24.42 (-0.73%) | $24.70 | $24.42 | 27.44 K | $3.25 B |
| 06/30/2026 | $24.92 | $24.54 (-1.52%) | $25.02 | $24.49 | 128.01 K | $3.26 B |
| 06/29/2026 | $24.60 | $24.99 (1.59%) | $25.00 | $24.56 | 64.74 K | $3.32 B |
| 06/26/2026 | $24.54 | $24.64 (0.41%) | $24.89 | $24.50 | 25.10 K | $3.28 B |
| 06/25/2026 | $24.61 | $24.73 (0.49%) | $24.74 | $24.30 | 41.90 K | $3.29 B |
| 06/24/2026 | $24.40 | $24.59 (0.78%) | $24.80 | $24.27 | 31.63 K | $3.27 B |
| 06/23/2026 | $24.33 | $24.40 (0.29%) | $24.46 | $24.25 | 34.50 K | $3.25 B |
| 06/22/2026 | $24.21 | $24.34 (0.54%) | $24.39 | $24.13 | 30.90 K | $3.24 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.
