F&G Annuities & Life, Inc. (FG)
NYSE: FG · Real-Time Price · USD
22.82
-0.64 (-2.73%)
Mar 6, 2026, 4:00 PM EST - Market closed
F&G Annuities & Life Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 23.12 | 23.12 | 22.23 | 22.82 | 22.82 | -2.73% | 453,468 |
| Mar 5, 2026 | 22.99 | 23.53 | 22.99 | 23.46 | 23.46 | 1.03% | 426,873 |
| Mar 4, 2026 | 22.78 | 23.32 | 22.54 | 23.22 | 23.22 | 2.25% | 397,350 |
| Mar 3, 2026 | 21.93 | 22.74 | 21.38 | 22.71 | 22.71 | 1.29% | 547,726 |
| Mar 2, 2026 | 22.12 | 22.77 | 22.00 | 22.42 | 22.42 | -1.02% | 521,083 |
| Feb 27, 2026 | 23.24 | 23.71 | 22.45 | 22.65 | 22.65 | -3.98% | 1,058,729 |
| Feb 26, 2026 | 23.61 | 24.02 | 23.22 | 23.59 | 23.59 | 1.16% | 427,844 |
| Feb 25, 2026 | 22.93 | 23.41 | 22.23 | 23.32 | 23.32 | 2.51% | 472,716 |
| Feb 24, 2026 | 23.36 | 23.85 | 22.55 | 22.75 | 22.75 | -2.44% | 755,383 |
| Feb 23, 2026 | 25.61 | 25.98 | 23.08 | 23.32 | 23.32 | -8.48% | 955,646 |
| Feb 20, 2026 | 27.00 | 27.33 | 24.40 | 25.48 | 25.48 | -7.95% | 989,883 |
| Feb 19, 2026 | 28.40 | 28.88 | 27.60 | 27.68 | 27.68 | -3.86% | 662,974 |
| Feb 18, 2026 | 28.64 | 29.06 | 28.47 | 28.79 | 28.79 | 0.84% | 487,379 |
| Feb 17, 2026 | 28.60 | 28.74 | 28.09 | 28.55 | 28.55 | 0.39% | 323,880 |
| Feb 13, 2026 | 28.28 | 28.65 | 27.87 | 28.44 | 28.44 | 0.82% | 417,413 |
| Feb 12, 2026 | 28.54 | 28.70 | 27.49 | 28.21 | 28.21 | -0.53% | 354,473 |
| Feb 11, 2026 | 28.42 | 28.91 | 27.97 | 28.36 | 28.36 | -0.21% | 324,803 |
| Feb 10, 2026 | 28.28 | 28.50 | 27.80 | 28.42 | 28.42 | 1.97% | 345,788 |
| Feb 9, 2026 | 28.26 | 28.57 | 27.77 | 27.87 | 27.87 | -1.80% | 363,854 |
| Feb 6, 2026 | 27.78 | 28.52 | 27.60 | 28.38 | 28.38 | 3.09% | 537,348 |
| Feb 5, 2026 | 28.37 | 28.58 | 27.44 | 27.53 | 27.53 | -2.41% | 532,866 |
| Feb 4, 2026 | 27.99 | 28.57 | 27.75 | 28.21 | 28.21 | 1.84% | 511,346 |
| Feb 3, 2026 | 29.54 | 29.79 | 27.68 | 27.70 | 27.70 | -6.98% | 664,201 |
| Feb 2, 2026 | 29.54 | 30.03 | 29.11 | 29.78 | 29.78 | 0.98% | 517,457 |
| Jan 30, 2026 | 29.31 | 29.50 | 28.83 | 29.49 | 29.49 | 0.31% | 468,036 |
| Jan 29, 2026 | 28.80 | 29.41 | 28.66 | 29.40 | 29.40 | 3.09% | 556,332 |
| Jan 28, 2026 | 28.71 | 28.85 | 28.06 | 28.52 | 28.52 | -0.59% | 948,346 |
| Jan 27, 2026 | 28.15 | 28.78 | 28.15 | 28.69 | 28.69 | 0.10% | 590,057 |
| Jan 26, 2026 | 28.06 | 28.74 | 27.86 | 28.66 | 28.66 | 2.80% | 530,399 |
| Jan 23, 2026 | 28.57 | 28.58 | 27.67 | 27.88 | 27.88 | -2.96% | 527,044 |
| Jan 22, 2026 | 28.09 | 28.77 | 27.92 | 28.73 | 28.73 | 2.35% | 635,734 |
| Jan 21, 2026 | 26.94 | 28.07 | 26.94 | 28.07 | 28.07 | 4.27% | 984,352 |
| Jan 20, 2026 | 27.00 | 27.56 | 26.45 | 26.92 | 26.92 | -2.25% | 749,765 |
| Jan 16, 2026 | 27.65 | 27.88 | 27.31 | 27.54 | 27.54 | -0.72% | 775,738 |
| Jan 15, 2026 | 27.19 | 27.98 | 27.19 | 27.74 | 27.74 | 1.65% | 568,256 |
| Jan 14, 2026 | 27.48 | 27.79 | 27.11 | 27.29 | 27.29 | -1.12% | 894,510 |
| Jan 13, 2026 | 28.35 | 28.48 | 27.37 | 27.60 | 27.60 | -3.19% | 890,778 |
| Jan 12, 2026 | 28.47 | 28.76 | 28.07 | 28.51 | 28.51 | -0.83% | 1,040,473 |
| Jan 9, 2026 | 28.39 | 29.00 | 27.72 | 28.75 | 28.75 | 1.02% | 1,231,257 |
| Jan 8, 2026 | 29.16 | 29.59 | 28.20 | 28.46 | 28.46 | -3.36% | 1,670,717 |
| Jan 7, 2026 | 28.86 | 29.65 | 28.50 | 29.45 | 29.45 | 1.94% | 1,436,857 |
| Jan 6, 2026 | 28.69 | 29.40 | 28.19 | 28.89 | 28.89 | -1.16% | 1,584,437 |
| Jan 5, 2026 | 29.57 | 30.30 | 28.79 | 29.23 | 29.23 | -2.70% | 2,167,687 |
| Jan 2, 2026 | 30.78 | 30.84 | 29.50 | 30.04 | 30.04 | -2.63% | 1,883,648 |
| Dec 31, 2025 | 31.83 | 32.28 | 30.56 | 30.85 | 30.85 | -3.05% | 3,021,981 |
| Dec 30, 2025 | 32.36 | 32.36 | 31.34 | 31.82 | 31.82 | -1.52% | 1,960,189 |
| Dec 29, 2025 | 32.05 | 32.66 | 32.05 | 32.31 | 32.31 | 0.56% | 370,485 |
| Dec 26, 2025 | 31.64 | 32.46 | 31.64 | 32.13 | 32.13 | 1.68% | 352,999 |
| Dec 24, 2025 | 31.45 | 31.61 | 30.90 | 31.60 | 31.60 | 1.15% | 247,655 |
| Dec 23, 2025 | 31.10 | 31.42 | 30.61 | 31.24 | 31.24 | 0.45% | 418,006 |
| Dec 22, 2025 | 31.31 | 31.38 | 30.45 | 31.10 | 31.10 | -0.16% | 509,103 |
| Dec 19, 2025 | 32.89 | 33.27 | 30.93 | 31.15 | 31.15 | -5.52% | 837,262 |
| Dec 18, 2025 | 33.08 | 33.36 | 32.33 | 32.97 | 32.97 | 0.43% | 302,198 |
| Dec 17, 2025 | 34.49 | 34.49 | 32.17 | 32.83 | 32.83 | -4.79% | 466,401 |
| Dec 16, 2025 | 34.74 | 35.30 | 34.43 | 34.48 | 34.23 | -0.83% | 247,197 |
| Dec 15, 2025 | 34.78 | 35.33 | 34.58 | 34.77 | 34.52 | 0.90% | 150,971 |
| Dec 12, 2025 | 35.19 | 35.19 | 34.20 | 34.46 | 34.21 | -1.35% | 191,684 |
| Dec 11, 2025 | 33.99 | 35.24 | 33.86 | 34.93 | 34.68 | 2.86% | 231,651 |
| Dec 10, 2025 | 33.56 | 33.99 | 33.20 | 33.96 | 33.71 | 1.68% | 379,754 |
| Dec 9, 2025 | 33.04 | 33.88 | 32.91 | 33.40 | 33.16 | 1.18% | 126,152 |
| Dec 8, 2025 | 33.81 | 33.84 | 32.99 | 33.01 | 32.77 | -2.11% | 142,688 |
| Dec 5, 2025 | 32.93 | 33.80 | 32.70 | 33.72 | 33.48 | 1.47% | 162,067 |
| Dec 4, 2025 | 33.36 | 33.49 | 33.04 | 33.23 | 32.99 | -0.45% | 124,056 |
| Dec 3, 2025 | 32.35 | 33.40 | 32.25 | 33.38 | 33.14 | 3.02% | 155,276 |
| Dec 2, 2025 | 32.67 | 32.75 | 31.77 | 32.40 | 32.17 | -0.80% | 235,822 |
| Dec 1, 2025 | 32.14 | 32.73 | 32.14 | 32.66 | 32.42 | 1.08% | 155,973 |
| Nov 28, 2025 | 32.62 | 32.62 | 32.20 | 32.31 | 32.08 | -0.40% | 67,556 |
| Nov 26, 2025 | 32.31 | 32.68 | 32.31 | 32.44 | 32.20 | 0.37% | 161,664 |
| Nov 25, 2025 | 31.75 | 32.50 | 31.75 | 32.32 | 32.09 | 2.25% | 178,244 |
| Nov 24, 2025 | 31.25 | 31.88 | 31.02 | 31.61 | 31.38 | 1.05% | 166,223 |
| Nov 21, 2025 | 30.86 | 31.74 | 30.65 | 31.28 | 31.05 | 1.82% | 195,593 |
| Nov 20, 2025 | 31.17 | 31.35 | 30.51 | 30.72 | 30.50 | 1.55% | 192,596 |
| Nov 19, 2025 | 30.49 | 30.55 | 29.66 | 30.25 | 30.03 | -0.49% | 218,634 |
| Nov 18, 2025 | 31.02 | 31.05 | 30.40 | 30.40 | 30.18 | -2.28% | 215,654 |
| Nov 17, 2025 | 32.31 | 32.42 | 31.08 | 31.11 | 30.88 | -4.16% | 214,377 |
| Nov 14, 2025 | 32.92 | 32.98 | 31.99 | 32.46 | 32.22 | -1.58% | 180,171 |
| Nov 13, 2025 | 33.02 | 33.50 | 32.67 | 32.98 | 32.74 | -0.90% | 156,991 |
| Nov 12, 2025 | 33.22 | 33.59 | 33.10 | 33.28 | 33.04 | 0.82% | 126,607 |
| Nov 11, 2025 | 32.61 | 33.26 | 32.35 | 33.01 | 32.77 | 1.16% | 215,433 |
| Nov 10, 2025 | 30.90 | 32.98 | 30.84 | 32.63 | 32.39 | 5.91% | 325,890 |
| Nov 7, 2025 | 31.62 | 31.62 | 29.56 | 30.81 | 30.59 | 3.15% | 324,527 |
| Nov 6, 2025 | 30.01 | 30.36 | 29.67 | 29.87 | 29.65 | -0.13% | 171,895 |
| Nov 5, 2025 | 29.62 | 30.00 | 29.27 | 29.91 | 29.69 | 0.98% | 196,682 |
| Nov 4, 2025 | 28.98 | 29.81 | 28.80 | 29.62 | 29.41 | 1.89% | 177,796 |
| Nov 3, 2025 | 29.47 | 29.51 | 28.96 | 29.07 | 28.86 | -1.96% | 178,757 |
| Oct 31, 2025 | 28.85 | 29.73 | 28.80 | 29.65 | 29.44 | 1.93% | 140,210 |
| Oct 30, 2025 | 28.92 | 29.65 | 28.92 | 29.09 | 28.88 | - | 114,008 |
| Oct 29, 2025 | 29.02 | 29.51 | 28.90 | 29.09 | 28.88 | -0.48% | 117,680 |
| Oct 28, 2025 | 29.46 | 29.66 | 29.21 | 29.23 | 29.02 | -1.28% | 98,621 |
| Oct 27, 2025 | 29.80 | 29.80 | 29.50 | 29.61 | 29.40 | -0.34% | 101,540 |
| Oct 24, 2025 | 29.41 | 29.81 | 29.41 | 29.71 | 29.49 | 1.30% | 97,104 |
| Oct 23, 2025 | 29.63 | 29.63 | 29.24 | 29.33 | 29.12 | -0.51% | 76,804 |
| Oct 22, 2025 | 29.68 | 29.68 | 29.21 | 29.48 | 29.27 | -0.27% | 129,175 |
| Oct 21, 2025 | 29.41 | 29.61 | 29.24 | 29.56 | 29.35 | 0.34% | 155,059 |
| Oct 20, 2025 | 29.06 | 29.67 | 29.06 | 29.46 | 29.25 | 1.62% | 152,532 |
| Oct 17, 2025 | 29.03 | 29.09 | 28.79 | 28.99 | 28.78 | -0.14% | 146,709 |
| Oct 16, 2025 | 29.24 | 29.40 | 28.70 | 29.03 | 28.82 | -1.19% | 212,508 |
| Oct 15, 2025 | 30.11 | 30.13 | 29.28 | 29.38 | 29.17 | -2.59% | 149,727 |
| Oct 14, 2025 | 28.78 | 30.17 | 28.78 | 30.16 | 29.94 | 4.32% | 270,559 |
| Oct 13, 2025 | 29.30 | 29.30 | 28.82 | 28.91 | 28.70 | -0.89% | 191,845 |