Skip to main content
F&G Annuities & Life, Inc. (FG)
NYSE: FG · Real-Time Price · USD
28.73
+0.11 (0.38%)
Apr 29, 2026, 9:36 AM EDT - Market open

F&G Annuities & Life Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202628.5428.9928.2828.6228.621.56%526,812
Apr 27, 202627.8128.6127.8128.1828.180.68%470,996
Apr 24, 202627.3928.1427.3227.9927.992.19%356,052
Apr 23, 202626.8627.4326.7627.3927.390.96%376,990
Apr 22, 202627.1427.3226.6027.1327.130.07%481,626
Apr 21, 202627.0627.5626.9727.1127.110.15%424,700
Apr 20, 202626.9927.4226.9027.0727.07-0.15%504,002
Apr 17, 202626.6627.4126.4727.1127.113.08%402,797
Apr 16, 202626.4926.7726.2326.3026.30-0.60%589,462
Apr 15, 202625.7126.6625.6726.4626.463.44%534,304
Apr 14, 202625.4425.7125.2525.5825.580.51%448,322
Apr 13, 202623.8725.4523.7925.4525.455.91%685,081
Apr 10, 202624.9225.0524.0224.0324.03-3.88%667,382
Apr 9, 202624.6625.3024.4525.0025.000.20%626,094
Apr 8, 202624.9825.5624.8424.9524.951.42%870,150
Apr 7, 202625.9026.1224.0624.6024.60-6.50%867,425
Apr 6, 202626.2426.3825.9726.3126.311.00%554,826
Apr 2, 202625.4026.2524.3426.0526.051.01%696,391
Apr 1, 202625.4626.0824.9525.7925.791.86%790,373
Mar 31, 202625.2425.9024.8425.3225.321.97%614,447
Mar 30, 202624.3425.2024.0824.8324.832.60%589,303
Mar 27, 202625.0925.1524.1824.2024.20-4.31%597,273
Mar 26, 202624.7025.3424.7025.2925.292.64%598,916
Mar 25, 202624.6724.8924.2724.6424.641.48%583,841
Mar 24, 202623.6224.4023.4524.2824.281.68%737,915
Mar 23, 202624.2224.6523.7123.8823.881.27%753,683
Mar 20, 202623.6123.9323.3223.5823.58-0.13%978,676
Mar 19, 202623.3323.8222.8923.6123.61-0.25%813,870
Mar 18, 202623.2523.9623.2523.6723.670.04%682,512
Mar 17, 202623.1624.0322.9623.6623.666.87%991,232
Mar 16, 202621.6922.3221.5422.1421.895.73%1,431,526
Mar 13, 202620.8721.2120.8620.9420.701.21%635,985
Mar 12, 202620.7821.0620.5720.6920.46-1.85%548,733
Mar 11, 202621.7922.2420.7621.0820.84-4.18%778,556
Mar 10, 202622.4022.5321.7422.0021.75-1.83%494,699
Mar 9, 202622.4022.6921.5322.4122.16-1.80%524,336
Mar 6, 202623.1223.1222.2322.8222.56-2.73%453,470
Mar 5, 202622.9923.5322.9923.4623.201.03%427,591
Mar 4, 202622.7823.3222.5423.2222.962.25%410,219
Mar 3, 202621.9322.7421.3822.7122.451.29%547,812
Mar 2, 202622.1222.7722.0022.4222.17-1.02%536,489
Feb 27, 202623.2423.7122.4522.6522.39-3.98%1,074,291
Feb 26, 202623.6124.0223.2223.5923.321.16%437,437
Feb 25, 202622.9323.4122.2323.3223.062.51%479,844
Feb 24, 202623.3623.8522.5522.7522.49-2.44%803,639
Feb 23, 202625.6125.9823.0823.3223.06-8.48%956,150
Feb 20, 202627.0027.3324.4025.4825.19-7.95%1,028,299
Feb 19, 202628.4028.8827.6027.6827.37-3.86%665,487
Feb 18, 202628.6429.0628.4728.7928.460.84%487,734
Feb 17, 202628.6028.7428.0928.5528.230.39%323,911
Feb 13, 202628.2828.6527.8728.4428.120.82%464,780
Feb 12, 202628.5428.7027.4928.2127.89-0.53%354,473
Feb 11, 202628.4228.9127.9728.3628.04-0.21%324,808
Feb 10, 202628.2828.5027.8028.4228.101.97%345,788
Feb 9, 202628.2628.5727.7727.8727.56-1.80%363,926
Feb 6, 202627.7828.5227.6028.3828.063.09%809,011
Feb 5, 202628.3728.5827.4427.5327.22-2.41%533,001
Feb 4, 202627.9928.5727.7528.2127.891.84%511,396
Feb 3, 202629.5429.7927.6827.7027.39-6.98%724,203
Feb 2, 202629.5430.0329.1129.7829.440.98%518,559
Jan 30, 202629.3129.5028.8329.4929.160.31%468,040
Jan 29, 202628.8029.4128.6629.4029.073.09%559,340
Jan 28, 202628.7128.8528.0628.5228.20-0.59%948,973
Jan 27, 202628.1528.7828.1528.6928.370.10%590,358
Jan 26, 202628.0628.7427.8628.6628.342.80%531,608
Jan 23, 202628.5728.5827.6727.8827.57-2.96%528,238
Jan 22, 202628.0928.7727.9228.7328.412.35%635,944
Jan 21, 202626.9428.0726.9428.0727.754.27%985,673
Jan 20, 202627.0027.5626.4526.9226.62-2.25%749,854
Jan 16, 202627.6527.8827.3127.5427.23-0.72%778,175
Jan 15, 202627.1927.9827.1927.7427.431.65%585,255
Jan 14, 202627.4827.7927.1127.2926.98-1.12%894,543
Jan 13, 202628.3528.4827.3727.6027.29-3.19%890,852
Jan 12, 202628.4728.7628.0728.5128.19-0.83%1,040,475
Jan 9, 202628.3929.0027.7228.7528.431.02%1,231,263
Jan 8, 202629.1629.5928.2028.4628.14-3.36%1,767,608
Jan 7, 202628.8629.6528.5029.4529.121.94%1,437,284
Jan 6, 202628.6929.4028.1928.8928.56-1.16%1,587,273
Jan 5, 202629.5730.3028.7929.2328.90-2.70%2,167,692
Jan 2, 202630.7830.8429.5030.0429.70-2.63%1,896,825
Dec 31, 202531.8332.2830.5630.8530.50-3.05%3,051,576
Dec 30, 202532.3632.3631.3431.8231.46-1.52%2,122,240
Dec 29, 202532.0532.6632.0532.3131.950.56%388,192
Dec 26, 202531.6432.4631.6432.1331.771.68%389,381
Dec 24, 202531.4531.6130.9031.6031.241.15%257,182
Dec 23, 202531.1031.4230.6131.2430.890.45%434,209
Dec 22, 202531.3131.3830.4531.1030.75-0.16%535,324
Dec 19, 202532.8933.2730.9331.1530.80-5.52%965,751
Dec 18, 202533.0833.3632.3332.9732.600.43%302,198
Dec 17, 202534.4934.4932.1732.8332.46-4.79%466,401
Dec 16, 202534.7435.3034.4334.4833.84-0.83%247,197
Dec 15, 202534.7835.3334.5834.7734.130.90%150,971
Dec 12, 202535.1935.1934.2034.4633.82-1.35%191,684
Dec 11, 202533.9935.2433.8634.9334.292.86%231,651
Dec 10, 202533.5633.9933.2033.9633.331.68%379,754
Dec 9, 202533.0433.8832.9133.4032.781.18%126,152
Dec 8, 202533.8133.8432.9933.0132.40-2.11%142,688
Dec 5, 202532.9333.8032.7033.7233.101.47%162,067
Dec 4, 202533.3633.4933.0433.2332.62-0.45%124,056
Dec 3, 202532.3533.4032.2533.3832.763.02%155,276