5 DAY PERFORMANCE
+0.84%
1 MONTH PERFORMANCE
+2.28%
3 MONTH PERFORMANCE
-2.29%
6 MONTH PERFORMANCE
-4.91%
YEAR-TO-DATE PERFORMANCE
-1.14%
1 YEAR PERFORMANCE
-1.76%
F&G Annuities & Life Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $25.20 | $25.03 (-0.67%) | $25.31 | $25.00 | 25.45 K | $3.34 B |
| 05/05/2026 | $25.01 | $25.09 (0.32%) | $25.18 | $25.00 | 9.90 K | $3.34 B |
| 05/04/2026 | $24.95 | $24.95 (0%) | $25.01 | $24.90 | 9.90 K | $3.32 B |
| 05/01/2026 | $24.93 | $24.95 (0.08%) | $25.13 | $24.83 | 34.90 K | $3.32 B |
| 04/30/2026 | $25.09 | $24.95 (-0.56%) | $25.15 | $24.84 | 23.60 K | $3.32 B |
| 04/29/2026 | $25.32 | $25.00 (-1.26%) | $25.32 | $25.00 | 22.22 K | $3.33 B |
| 04/28/2026 | $25.27 | $25.25 (-0.08%) | $25.27 | $25.01 | 9.45 K | $3.36 B |
| 04/27/2026 | $25.27 | $25.18 (-0.36%) | $25.27 | $25.13 | 7.23 K | $3.35 B |
| 04/24/2026 | $25.07 | $25.18 (0.44%) | $25.19 | $24.93 | 13.03 K | $3.35 B |
| 04/23/2026 | $25.00 | $24.95 (-0.2%) | $25.29 | $24.90 | 20.00 K | $3.32 B |
| 04/22/2026 | $24.90 | $24.98 (0.32%) | $25.09 | $24.85 | 57.70 K | $3.32 B |
| 04/21/2026 | $24.95 | $24.90 (-0.2%) | $24.95 | $24.77 | 24.50 K | $3.31 B |
| 04/20/2026 | $24.96 | $24.86 (-0.4%) | $25.00 | $24.73 | 24.15 K | $3.31 B |
| 04/17/2026 | $24.95 | $25.01 (0.24%) | $25.09 | $24.95 | 35.90 K | $3.33 B |
| 04/16/2026 | $25.05 | $24.93 (-0.48%) | $25.05 | $24.85 | 14.80 K | $3.32 B |
| 04/15/2026 | $25.11 | $24.97 (-0.56%) | $25.11 | $24.81 | 38.24 K | $3.32 B |
| 04/14/2026 | $25.00 | $25.03 (0.12%) | $25.06 | $24.96 | 28.10 K | $3.33 B |
| 04/13/2026 | $24.72 | $24.98 (1.05%) | $25.04 | $24.62 | 255.40 K | $3.32 B |
| 04/10/2026 | $24.71 | $24.70 (-0.04%) | $24.87 | $24.66 | 16.00 K | $3.29 B |
| 04/09/2026 | $24.60 | $24.71 (0.45%) | $24.88 | $24.60 | 15.31 K | $3.29 B |
| 04/08/2026 | $24.75 | $24.65 (-0.4%) | $24.84 | $24.60 | 27.80 K | $3.28 B |
| 04/07/2026 | $24.46 | $24.65 (0.78%) | $24.86 | $24.46 | 13.40 K | $3.28 B |
| 04/06/2026 | $24.61 | $24.60 (-0.04%) | $24.80 | $24.56 | 20.82 K | $3.27 B |
| 04/02/2026 | $24.44 | $24.56 (0.49%) | $24.94 | $24.44 | 21.91 K | $3.27 B |
| 04/01/2026 | $24.77 | $24.75 (-0.08%) | $25.06 | $24.70 | 51.20 K | $3.29 B |
| 03/31/2026 | $24.73 | $24.91 (0.73%) | $25.00 | $24.59 | 335.10 K | $3.31 B |
| 03/30/2026 | $24.84 | $24.60 (-0.97%) | $25.00 | $24.41 | 35.50 K | $3.27 B |
| 03/27/2026 | $24.80 | $24.73 (-0.28%) | $24.87 | $24.53 | 11.90 K | $3.29 B |
| 03/26/2026 | $24.77 | $24.82 (0.2%) | $24.98 | $24.69 | 23.30 K | $3.30 B |
| 03/25/2026 | $24.99 | $24.85 (-0.56%) | $25.08 | $24.83 | 15.10 K | $3.31 B |
| 03/24/2026 | $24.79 | $24.83 (0.16%) | $25.09 | $24.68 | 39.10 K | $3.30 B |
| 03/23/2026 | $24.78 | $24.87 (0.36%) | $24.94 | $24.78 | 24.03 K | $3.31 B |
| 03/20/2026 | $24.74 | $24.74 (0%) | $24.74 | $24.50 | 39.00 K | $3.29 B |
| 03/19/2026 | $24.68 | $24.74 (0.24%) | $24.75 | $24.34 | 22.10 K | $3.29 B |
| 03/18/2026 | $24.62 | $24.72 (0.41%) | $24.84 | $24.60 | 118.30 K | $3.29 B |
| 03/17/2026 | $24.65 | $24.72 (0.28%) | $24.82 | $24.57 | 156.50 K | $3.29 B |
| 03/16/2026 | $24.15 | $24.55 (1.66%) | $24.60 | $24.04 | 46.70 K | $3.27 B |
| 03/13/2026 | $23.68 | $24.19 (2.15%) | $24.30 | $23.67 | 69.60 K | $3.22 B |
| 03/12/2026 | $23.90 | $23.62 (-1.17%) | $24.63 | $23.10 | 282.10 K | $3.14 B |
| 03/11/2026 | $24.68 | $23.93 (-3.04%) | $24.81 | $23.52 | 176.80 K | $3.18 B |
| 03/10/2026 | $25.26 | $24.67 (-2.34%) | $25.26 | $24.51 | 122.10 K | $3.28 B |
| 03/09/2026 | $25.33 | $25.15 (-0.71%) | $25.33 | $25.03 | 34.00 K | $3.34 B |
| 03/06/2026 | $25.40 | $25.37 (-0.12%) | $25.44 | $25.28 | 9.60 K | $1.04 B |
| 03/05/2026 | $25.28 | $25.41 (0.51%) | $25.50 | $25.28 | 9.80 K | $1.04 B |
| 03/04/2026 | $25.38 | $25.31 (-0.28%) | $25.40 | $25.07 | 28.00 K | $1.04 B |
| 03/03/2026 | $25.34 | $25.29 (-0.2%) | $25.48 | $25.21 | 23.30 K | $1.04 B |
| 03/02/2026 | $25.35 | $25.39 (0.16%) | $25.51 | $25.31 | 48.30 K | $1.04 B |
| 02/27/2026 | $25.46 | $25.30 (-0.63%) | $25.46 | $25.13 | 114.10 K | $1.04 B |
| 02/26/2026 | $25.88 | $25.85 (-0.12%) | $25.98 | $25.79 | 25.90 K | $1.02 B |
| 02/25/2026 | $25.95 | $25.84 (-0.42%) | $26.00 | $25.78 | 37.50 K | $3.44 B |
| 02/24/2026 | $26.00 | $25.90 (-0.38%) | $26.00 | $25.83 | 31.10 K | $3.44 B |
| 02/23/2026 | $26.15 | $26.10 (-0.19%) | $26.28 | $26.01 | 14.90 K | $3.47 B |
| 02/20/2026 | $26.23 | $26.18 (-0.19%) | $26.31 | $26.18 | 24.60 K | $3.48 B |
| 02/19/2026 | $26.17 | $26.27 (0.38%) | $26.39 | $26.11 | 48.60 K | $3.49 B |
| 02/18/2026 | $26.13 | $26.28 (0.57%) | $26.40 | $26.11 | 22.10 K | $3.50 B |
| 02/17/2026 | $26.03 | $26.20 (0.65%) | $26.21 | $25.96 | 17.80 K | $3.48 B |
| 02/13/2026 | $26.03 | $26.07 (0.15%) | $26.22 | $26.03 | 8.60 K | $3.42 B |
| 02/12/2026 | $26.22 | $26.08 (-0.53%) | $26.22 | $26.08 | 17.80 K | $3.42 B |
| 02/11/2026 | $26.04 | $26.16 (0.46%) | $26.27 | $25.89 | 9.90 K | $3.43 B |
| 02/10/2026 | $25.86 | $26.00 (0.54%) | $26.04 | $25.86 | 12.00 K | $3.41 B |
| 02/09/2026 | $25.81 | $25.90 (0.35%) | $25.94 | $25.73 | 19.40 K | $3.39 B |
| 02/06/2026 | $25.90 | $25.75 (-0.58%) | $25.90 | $25.71 | 14.70 K | $3.37 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.
