5 DAY PERFORMANCE
+2.15%
1 MONTH PERFORMANCE
+1.08%
3 MONTH PERFORMANCE
+0.72%
6 MONTH PERFORMANCE
-2.29%
YEAR-TO-DATE PERFORMANCE
-1.14%
1 YEAR PERFORMANCE
-4.84%
F&G Annuities & Life Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $24.50 | $24.46 (-0.16%) | $24.55 | $24.42 | 9.63 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 |
| 06/18/2026 | $24.39 | $24.20 (-0.78%) | $24.57 | $24.03 | 167.60 K | $3.22 B |
| 06/17/2026 | $24.42 | $24.39 (-0.12%) | $24.65 | $24.35 | 31.52 K | $3.24 B |
| 06/16/2026 | $24.58 | $24.47 (-0.45%) | $24.66 | $24.39 | 21.90 K | $3.25 B |
| 06/15/2026 | $24.45 | $24.58 (0.53%) | $24.68 | $24.45 | 24.31 K | $3.27 B |
| 06/12/2026 | $24.65 | $24.45 (-0.81%) | $24.72 | $24.40 | 20.70 K | $3.25 B |
| 06/11/2026 | $24.74 | $24.71 (-0.12%) | $24.76 | $24.58 | 11.05 K | $3.29 B |
| 06/10/2026 | $24.71 | $24.76 (0.2%) | $24.90 | $24.60 | 330.70 K | $3.29 B |
| 06/09/2026 | $24.73 | $24.81 (0.32%) | $24.89 | $24.68 | 14.90 K | $3.30 B |
| 06/08/2026 | $24.69 | $24.79 (0.41%) | $24.92 | $24.62 | 33.40 K | $3.30 B |
| 06/05/2026 | $24.78 | $24.79 (0.04%) | $24.87 | $24.67 | 11.50 K | $3.30 B |
| 06/04/2026 | $24.78 | $24.89 (0.44%) | $25.01 | $24.78 | 27.40 K | $3.31 B |
| 06/03/2026 | $24.78 | $24.88 (0.4%) | $24.96 | $24.67 | 26.61 K | $3.31 B |
| 06/02/2026 | $24.60 | $24.73 (0.53%) | $24.74 | $24.60 | 12.50 K | $3.29 B |
| 06/01/2026 | $24.55 | $24.62 (0.29%) | $24.65 | $24.55 | 15.42 K | $3.27 B |
| 05/29/2026 | $25.04 | $25.01 (-0.12%) | $25.10 | $24.92 | 39.50 K | $3.33 B |
| 05/28/2026 | $25.01 | $25.06 (0.2%) | $25.15 | $25.00 | 19.30 K | $3.33 B |
| 05/27/2026 | $25.01 | $24.99 (-0.08%) | $25.10 | $24.96 | 21.03 K | $3.32 B |
| 05/26/2026 | $25.14 | $25.02 (-0.48%) | $25.14 | $24.91 | 15.90 K | $3.33 B |
| 05/22/2026 | $25.10 | $25.00 (-0.4%) | $25.10 | $24.93 | 11.54 K | $3.33 B |
| 05/21/2026 | $25.00 | $25.01 (0.04%) | $25.10 | $24.90 | 28.90 K | $3.33 B |
| 05/20/2026 | $24.90 | $25.00 (0.4%) | $25.12 | $24.89 | 21.05 K | $3.33 B |
| 05/19/2026 | $24.86 | $24.94 (0.32%) | $24.97 | $24.82 | 15.03 K | $3.32 B |
| 05/18/2026 | $25.01 | $24.92 (-0.36%) | $25.05 | $24.91 | 31.10 K | $3.31 B |
| 05/15/2026 | $24.94 | $25.00 (0.24%) | $25.04 | $24.90 | 18.12 K | $3.33 B |
| 05/14/2026 | $25.14 | $25.05 (-0.36%) | $25.20 | $25.02 | 22.60 K | $3.33 B |
| 05/13/2026 | $25.05 | $25.04 (-0.04%) | $25.21 | $24.95 | 11.05 K | $3.33 B |
| 05/12/2026 | $25.12 | $25.02 (-0.4%) | $25.23 | $25.00 | 13.64 K | $3.33 B |
| 05/11/2026 | $25.13 | $25.07 (-0.24%) | $25.13 | $24.95 | 12.30 K | $3.33 B |
| 05/08/2026 | $25.05 | $25.04 (-0.04%) | $25.05 | $24.93 | 21.40 K | $3.33 B |
| 05/07/2026 | $25.06 | $24.98 (-0.32%) | $25.10 | $24.93 | 40.73 K | $3.32 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.
