5 DAY PERFORMANCE
+20.72%
1 MONTH PERFORMANCE
+14.05%
3 MONTH PERFORMANCE
+4.69%
6 MONTH PERFORMANCE
+0.60%
YEAR-TO-DATE PERFORMANCE
-2.08%
1 YEAR PERFORMANCE
-7.94%
F&G Annuities & Life Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $18.49 | $18.29 (-1.08%) | $18.49 | $17.85 | 32.82 K | $274.35 M |
| 11/04/2026 | $18.21 | $18.45 (1.32%) | $18.57 | $18.13 | 48.40 K | $276.75 M |
| 11/03/2026 | $18.20 | $17.98 (-1.21%) | $18.42 | $17.98 | 37.94 K | $269.70 M |
| 11/02/2026 | $18.10 | $18.13 (0.17%) | $18.43 | $18.07 | 33.60 K | $271.95 M |
| 10/30/2026 | $18.27 | $17.95 (-1.75%) | $18.59 | $17.95 | 68.48 K | $269.25 M |
| 10/29/2026 | $18.73 | $18.28 (-2.4%) | $18.77 | $18.12 | 40.62 K | $274.20 M |
| 10/28/2026 | $19.01 | $18.57 (-2.31%) | $19.02 | $18.50 | 32.70 K | $278.55 M |
| 10/27/2026 | $19.05 | $18.94 (-0.58%) | $19.05 | $18.83 | 13.73 K | $284.10 M |
| 10/26/2026 | $19.03 | $19.08 (0.26%) | $19.08 | $18.82 | 33.65 K | $286.20 M |
| 10/23/2026 | $18.99 | $18.90 (-0.47%) | $19.14 | $18.84 | 20.80 K | $283.50 M |
| 10/22/2026 | $18.92 | $18.90 (-0.11%) | $19.01 | $18.82 | 13.50 K | $283.50 M |
| 10/21/2026 | $19.15 | $18.87 (-1.46%) | $19.27 | $18.80 | 40.80 K | $283.05 M |
| 10/20/2026 | $19.14 | $19.06 (-0.42%) | $19.39 | $18.86 | 16.80 K | $285.90 M |
| 10/19/2026 | $19.00 | $18.99 (-0.05%) | $19.31 | $18.80 | 26.02 K | $284.85 M |
| 10/16/2026 | $19.12 | $18.75 (-1.94%) | $19.15 | $18.58 | 68.30 K | $281.25 M |
| 10/15/2026 | $18.84 | $19.01 (0.9%) | $19.12 | $18.70 | 28.70 K | $285.15 M |
| 10/14/2026 | $19.10 | $18.71 (-2.04%) | $19.10 | $18.41 | 50.60 K | $280.65 M |
| 10/13/2026 | $19.12 | $19.13 (0.05%) | $19.27 | $18.95 | 30.10 K | $286.95 M |
| 10/12/2026 | $19.15 | $18.99 (-0.84%) | $19.45 | $18.90 | 18.70 K | $284.85 M |
| 10/09/2026 | $19.10 | $19.22 (0.63%) | $19.35 | $18.78 | 19.70 K | $288.30 M |
| 10/08/2026 | $19.16 | $18.99 (-0.89%) | $19.16 | $18.77 | 15.60 K | $284.85 M |
| 10/07/2026 | $18.97 | $19.11 (0.74%) | $19.22 | $18.85 | 33.31 K | $286.65 M |
| 10/06/2026 | $19.14 | $19.00 (-0.73%) | $19.31 | $18.87 | 31.74 K | $285.00 M |
| 10/05/2026 | $19.33 | $19.00 (-1.71%) | $19.35 | $18.98 | 26.23 K | $285.00 M |
| 10/02/2026 | $19.36 | $19.29 (-0.36%) | $19.75 | $19.15 | 26.04 K | $289.35 M |
| 10/01/2026 | $19.27 | $19.32 (0.26%) | $19.39 | $18.72 | 63.74 K | $289.80 M |
| 09/30/2026 | $20.17 | $19.60 (-2.83%) | $20.34 | $19.42 | 199.70 K | $294.00 M |
| 09/29/2026 | $20.28 | $20.10 (-0.89%) | $20.33 | $20.09 | 18.34 K | $301.50 M |
| 09/28/2026 | $20.33 | $20.25 (-0.39%) | $20.42 | $20.14 | 19.34 K | $303.75 M |
| 09/25/2026 | $20.41 | $20.33 (-0.39%) | $20.60 | $20.30 | 21.71 K | $304.95 M |
| 09/24/2026 | $20.59 | $20.49 (-0.49%) | $20.64 | $20.34 | 22.40 K | $307.35 M |
| 09/23/2026 | $20.58 | $20.52 (-0.29%) | $20.58 | $20.40 | 23.41 K | $307.80 M |
| 09/22/2026 | $20.70 | $20.57 (-0.63%) | $20.70 | $20.42 | 16.80 K | $308.55 M |
| 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 |
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.
