5 DAY PERFORMANCE
+6.59%
1 MONTH PERFORMANCE
+4.58%
3 MONTH PERFORMANCE
+0.65%
6 MONTH PERFORMANCE
+7.22%
YEAR-TO-DATE PERFORMANCE
-2.08%
1 YEAR PERFORMANCE
-11.55%
F&G Annuities & Life Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $20.57 | $20.59 (0.1%) | $20.86 | $20.56 | 11.90 K | $308.85 M |
| 09/18/2026 | $20.44 | $20.63 (0.93%) | $20.78 | $20.42 | 16.73 K | $309.45 M |
| 09/17/2026 | $20.42 | $20.41 (-0.05%) | $20.55 | $20.36 | 22.60 K | $306.15 M |
| 09/16/2026 | $20.55 | $20.33 (-1.07%) | $20.71 | $20.14 | 30.10 K | $304.95 M |
| 09/15/2026 | $20.66 | $20.46 (-0.97%) | $20.67 | $20.19 | 62.60 K | $306.90 M |
| 09/14/2026 | $20.76 | $20.56 (-0.96%) | $20.85 | $20.50 | 30.72 K | $308.40 M |
| 09/11/2026 | $20.62 | $20.80 (0.87%) | $20.87 | $20.62 | 18.60 K | |
| 09/10/2026 | $20.60 | $20.69 (0.44%) | $20.76 | $20.55 | 15.40 K | |
| 09/09/2026 | $20.78 | $20.68 (-0.48%) | $20.78 | $20.58 | 20.51 K | |
| 09/08/2026 | $20.85 | $20.71 (-0.67%) | $20.90 | $20.69 | 16.42 K | |
| 09/04/2026 | $20.84 | $20.84 (0%) | $20.90 | $20.76 | 10.30 K | |
| 09/03/2026 | $20.83 | $20.91 (0.38%) | $20.98 | $20.75 | 13.80 K | |
| 09/02/2026 | $20.97 | $20.91 (-0.29%) | $20.98 | $20.76 | 9.02 K | |
| 09/01/2026 | $20.97 | $20.93 (-0.19%) | $20.97 | $20.75 | 19.14 K | |
| 08/31/2026 | $20.96 | $20.97 (0.05%) | $21.06 | $20.85 | 16.00 K | |
| 08/28/2026 | $20.96 | $20.95 (-0.05%) | $21.09 | $20.93 | 17.24 K | |
| 08/27/2026 | $20.93 | $20.93 (0%) | $20.96 | $20.91 | 16.80 K | |
| 08/26/2026 | $20.95 | $20.88 (-0.33%) | $20.96 | $20.86 | 12.02 K | |
| 08/25/2026 | $20.95 | $20.86 (-0.43%) | $20.96 | $20.82 | 30.90 K | |
| 08/24/2026 | $20.77 | $20.85 (0.39%) | $20.95 | $20.72 | 30.83 K | |
| 08/21/2026 | $20.86 | $20.72 (-0.67%) | $20.93 | $20.56 | 12.80 K | |
| 08/20/2026 | $20.90 | $20.77 (-0.62%) | $20.90 | $20.65 | 24.00 K | |
| 08/19/2026 | $20.97 | $20.90 (-0.33%) | $20.97 | $20.75 | 24.90 K | |
| 08/18/2026 | $20.97 | $20.97 (0%) | $20.97 | $20.76 | 17.30 K | |
| 08/17/2026 | $20.88 | $20.91 (0.14%) | $20.99 | $20.79 | 22.60 K | |
| 08/14/2026 | $20.97 | $20.88 (-0.43%) | $20.99 | $20.77 | 16.30 K | |
| 08/13/2026 | $20.88 | $20.95 (0.34%) | $20.99 | $20.75 | 12.30 K | |
| 08/12/2026 | $20.73 | $20.84 (0.53%) | $20.85 | $20.72 | 9.20 K | |
| 08/11/2026 | $20.70 | $20.76 (0.29%) | $20.86 | $20.64 | 15.20 K | |
| 08/10/2026 | $20.92 | $20.73 (-0.91%) | $20.92 | $20.65 | 13.50 K | |
| 08/07/2026 | $20.96 | $20.85 (-0.52%) | $20.96 | $20.68 | 12.00 K | |
| 08/06/2026 | $20.70 | $20.83 (0.63%) | $21.00 | $20.70 | 24.80 K | |
| 08/05/2026 | $20.85 | $20.70 (-0.72%) | $21.01 | $20.63 | 25.30 K | |
| 08/04/2026 | $20.88 | $20.86 (-0.1%) | $21.00 | $20.72 | 30.00 K | |
| 08/03/2026 | $20.84 | $20.88 (0.19%) | $21.10 | $20.76 | 16.60 K | |
| 07/31/2026 | $21.11 | $20.75 (-1.71%) | $21.12 | $20.68 | 52.70 K | |
| 07/30/2026 | $20.99 | $21.03 (0.19%) | $21.14 | $20.90 | 16.30 K | |
| 07/29/2026 | $21.12 | $20.95 (-0.8%) | $21.12 | $20.89 | 17.30 K | |
| 07/28/2026 | $20.92 | $21.05 (0.62%) | $21.08 | $20.92 | 10.00 K | |
| 07/27/2026 | $20.86 | $20.82 (-0.19%) | $20.86 | $20.67 | 11.90 K | |
| 07/24/2026 | $20.75 | $20.67 (-0.39%) | $20.78 | $20.57 | 12.90 K | |
| 07/23/2026 | $20.70 | $20.64 (-0.29%) | $20.93 | $20.59 | 13.70 K | |
| 07/22/2026 | $20.80 | $20.73 (-0.34%) | $20.93 | $20.62 | 11.80 K | |
| 07/21/2026 | $20.92 | $20.85 (-0.33%) | $21.00 | $20.74 | 27.60 K | |
| 07/20/2026 | $20.87 | $20.95 (0.38%) | $21.09 | $20.80 | 30.60 K | |
| 07/17/2026 | $20.94 | $20.86 (-0.38%) | $21.01 | $20.84 | 12.70 K | |
| 07/16/2026 | $20.87 | $20.90 (0.14%) | $20.90 | $20.82 | 16.30 K | |
| 07/15/2026 | $20.77 | $20.82 (0.24%) | $20.85 | $20.62 | 13.80 K | |
| 07/14/2026 | $20.85 | $20.71 (-0.67%) | $20.85 | $20.64 | 11.00 K | |
| 07/13/2026 | $20.88 | $20.80 (-0.38%) | $20.89 | $20.62 | 11.40 K | |
| 07/10/2026 | $20.89 | $20.82 (-0.34%) | $20.94 | $20.62 | 13.70 K | |
| 07/09/2026 | $20.85 | $20.80 (-0.24%) | $20.89 | $20.74 | 11.60 K | |
| 07/08/2026 | $20.75 | $20.80 (0.24%) | $20.86 | $20.50 | 21.30 K | |
| 07/07/2026 | $20.94 | $20.82 (-0.57%) | $20.95 | $20.75 | 16.70 K | |
| 07/06/2026 | $20.75 | $20.91 (0.77%) | $20.93 | $20.75 | 20.50 K | |
| 07/02/2026 | $20.64 | $20.71 (0.34%) | $20.72 | $20.60 | 21.50 K | |
| 07/01/2026 | $20.20 | $20.65 (2.23%) | $20.75 | $20.20 | 40.30 K | |
| 06/30/2026 | $20.82 | $20.53 (-1.39%) | $20.99 | $20.50 | 110.90 K | |
| 06/29/2026 | $20.83 | $20.80 (-0.14%) | $20.93 | $20.75 | 39.80 K | |
| 06/26/2026 | $20.68 | $20.73 (0.24%) | $20.85 | $20.67 | 25.30 K | |
| 06/25/2026 | $21.03 | $20.69 (-1.62%) | $21.03 | $20.54 | 43.80 K | |
| 06/24/2026 | $21.31 | $20.90 (-1.92%) | $21.31 | $20.71 | 30.00 K | |
| 06/23/2026 | $21.33 | $21.18 (-0.7%) | $21.58 | $21.18 | 27.40 K | |
| 06/22/2026 | $21.58 | $21.23 (-1.62%) | $21.58 | $21.15 | 39.90 K |
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.
