5 DAY PERFORMANCE
+1.66%
1 MONTH PERFORMANCE
-0.68%
3 MONTH PERFORMANCE
-0.04%
6 MONTH PERFORMANCE
-2.01%
YEAR-TO-DATE PERFORMANCE
+0.38%
1 YEAR PERFORMANCE
+0.88%
F&G Annuities & Life, Inc. 7.95 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $25.86 | $25.94 (0.31%) | $26.03 | $25.81 | 18,294 | $3.24 B |
| 03/12/2025 | $25.90 | $25.85 (-0.19%) | $26.05 | $25.76 | 15,407 | $3.23 B |
| 03/11/2025 | $25.85 | $25.84 (-0.04%) | $26.00 | $25.74 | 12,830 | $3.23 B |
| 03/10/2025 | $25.89 | $25.83 (-0.23%) | $26.04 | $25.81 | 12,400 | $3.23 B |
| 03/07/2025 | $26.13 | $25.87 (-1%) | $26.13 | $25.82 | 15,935 | $3.23 B |
| 03/06/2025 | $26.18 | $26.03 (-0.57%) | $26.28 | $26.00 | 20,800 | $3.25 B |
| 03/05/2025 | $26.38 | $26.15 (-0.87%) | $26.38 | $26.10 | 19,100 | $3.27 B |
| 03/04/2025 | $26.57 | $26.34 (-0.87%) | $26.57 | $26.07 | 14,741 | $3.29 B |
| 03/03/2025 | $26.52 | $26.58 (0.23%) | $26.60 | $26.33 | 17,239 | $3.32 B |
| 02/28/2025 | $26.49 | $26.33 (-0.6%) | $26.57 | $26.33 | 17,033 | $3.29 B |
| 02/27/2025 | $27.00 | $26.86 (-0.52%) | $27.13 | $26.82 | 24,901 | $3.36 B |
| 02/26/2025 | $27.02 | $26.92 (-0.37%) | $27.12 | $26.85 | 16,700 | $3.37 B |
| 02/25/2025 | $26.80 | $27.01 (0.78%) | $27.02 | $26.75 | 17,300 | $3.38 B |
| 02/24/2025 | $26.65 | $26.74 (0.34%) | $26.76 | $26.55 | 19,721 | $3.32 B |
| 02/21/2025 | $26.64 | $26.59 (-0.19%) | $26.66 | $26.51 | 6,029 | $3.30 B |
| 02/20/2025 | $26.64 | $26.58 (-0.23%) | $26.64 | $26.42 | 11,200 | $3.30 B |
| 02/19/2025 | $26.58 | $26.60 (0.08%) | $26.60 | $26.40 | 6,600 | $3.30 B |
| 02/18/2025 | $26.43 | $26.58 (0.57%) | $26.65 | $26.43 | 8,612 | $3.30 B |
| 02/14/2025 | $26.63 | $26.48 (-0.56%) | $26.63 | $26.48 | 4,300 | $3.28 B |
| 02/13/2025 | $26.56 | $26.46 (-0.38%) | $26.66 | $26.37 | 5,300 | $3.28 B |
| 02/12/2025 | $26.50 | $26.49 (-0.04%) | $26.56 | $26.40 | 22,500 | $3.28 B |
| 02/11/2025 | $26.50 | $26.54 (0.15%) | $26.56 | $26.40 | 13,447 | $3.29 B |
| 02/10/2025 | $26.56 | $26.48 (-0.3%) | $26.56 | $26.41 | 13,600 | $3.28 B |
| 02/07/2025 | $26.54 | $26.49 (-0.19%) | $26.54 | $26.42 | 8,808 | $3.28 B |
| 02/06/2025 | $26.55 | $26.54 (-0.04%) | $26.55 | $26.30 | 12,400 | $3.29 B |
| 02/05/2025 | $26.41 | $26.55 (0.53%) | $26.56 | $26.40 | 10,434 | $3.29 B |
| 02/04/2025 | $26.40 | $26.35 (-0.19%) | $26.40 | $26.33 | 12,815 | $3.27 B |
| 02/03/2025 | $26.33 | $26.33 (0%) | $26.40 | $26.33 | 7,909 | $3.26 B |
| 01/31/2025 | $26.59 | $26.33 (-0.98%) | $26.60 | $26.33 | 15,424 | $3.26 B |
| 01/30/2025 | $26.37 | $26.44 (0.27%) | $26.65 | $26.37 | 11,800 | $3.28 B |
| 01/29/2025 | $26.60 | $26.35 (-0.94%) | $26.65 | $26.32 | 23,003 | $3.27 B |
| 01/28/2025 | $26.66 | $26.55 (-0.41%) | $26.66 | $26.45 | 15,500 | $3.29 B |
| 01/27/2025 | $26.38 | $26.64 (0.99%) | $26.66 | $26.37 | 16,700 | $3.30 B |
| 01/24/2025 | $26.28 | $26.40 (0.46%) | $26.40 | $26.28 | 15,800 | $3.27 B |
| 01/23/2025 | $26.25 | $26.29 (0.15%) | $26.38 | $26.25 | 10,700 | $3.26 B |
| 01/22/2025 | $26.43 | $26.34 (-0.34%) | $26.45 | $26.27 | 12,002 | $3.27 B |
| 01/21/2025 | $26.32 | $26.38 (0.23%) | $26.45 | $26.32 | 17,500 | $3.27 B |
| 01/17/2025 | $26.50 | $26.25 (-0.94%) | $26.50 | $26.18 | 13,525 | $3.26 B |
| 01/16/2025 | $26.49 | $26.41 (-0.3%) | $26.60 | $26.28 | 31,200 | $3.27 B |
| 01/15/2025 | $26.22 | $26.50 (1.07%) | $26.50 | $26.22 | 38,000 | $3.29 B |
| 01/14/2025 | $25.95 | $25.98 (0.12%) | $26.06 | $25.90 | 12,449 | $3.22 B |
| 01/13/2025 | $25.89 | $25.90 (0.04%) | $25.99 | $25.80 | 23,012 | $3.21 B |
| 01/10/2025 | $26.03 | $25.86 (-0.65%) | $26.04 | $25.81 | 27,300 | $3.21 B |
| 01/08/2025 | $26.15 | $26.03 (-0.46%) | $26.15 | $26.00 | 28,146 | $3.23 B |
| 01/07/2025 | $26.39 | $26.20 (-0.72%) | $26.41 | $26.12 | 37,033 | $3.25 B |
| 01/06/2025 | $26.43 | $26.30 (-0.49%) | $26.45 | $26.27 | 44,403 | $3.26 B |
| 01/03/2025 | $26.50 | $26.53 (0.11%) | $26.63 | $26.37 | 28,800 | $3.29 B |
| 01/02/2025 | $26.36 | $26.46 (0.38%) | $26.70 | $26.27 | 16,513 | $3.28 B |
| 12/31/2024 | $26.74 | $26.20 (-2.02%) | $26.90 | $26.12 | 123,241 | $3.25 B |
| 12/30/2024 | $26.46 | $26.53 (0.26%) | $26.77 | $26.39 | 9,200 | $3.29 B |
| 12/27/2024 | $26.72 | $26.46 (-0.97%) | $26.72 | $26.38 | 11,834 | $3.28 B |
| 12/26/2024 | $26.69 | $26.75 (0.22%) | $27.23 | $26.30 | 16,740 | $3.32 B |
| 12/24/2024 | $26.77 | $26.59 (-0.67%) | $26.90 | $26.38 | 5,500 | $3.30 B |
| 12/23/2024 | $26.99 | $26.57 (-1.56%) | $27.12 | $26.57 | 7,800 | $3.29 B |
| 12/20/2024 | $26.94 | $26.85 (-0.33%) | $27.36 | $26.73 | 8,700 | $3.33 B |
| 12/19/2024 | $26.60 | $26.84 (0.9%) | $27.41 | $26.10 | 22,110 | $3.33 B |
| 12/18/2024 | $26.53 | $26.60 (0.26%) | $27.15 | $26.50 | 26,300 | $3.30 B |
| 12/17/2024 | $26.31 | $26.56 (0.95%) | $26.56 | $26.10 | 14,300 | $3.29 B |
| 12/16/2024 | $26.40 | $26.25 (-0.57%) | $26.73 | $26.19 | 15,705 | $3.26 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.
