Skip to main content
F&G Annuities & Life, Inc. (FG)
NYSE: FG · Real-Time Price · USD
27.02
+0.53 (2.00%)
Jun 26, 2026, 4:00 PM EDT - Market closed

F&G Annuities & Life Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202626.6427.3326.3627.0227.022.00%556,645
Jun 25, 202626.8427.1126.1326.4926.490.19%498,282
Jun 24, 202627.5327.8026.4126.4426.44-5.03%740,047
Jun 23, 202627.4928.1027.1727.8427.841.90%456,830
Jun 22, 202627.0927.9927.0627.3227.32-0.62%699,802
Jun 18, 202626.8727.5826.7627.4927.492.61%2,488,553
Jun 17, 202627.0227.6226.5926.7926.79-1.33%709,992
Jun 16, 202628.6728.6726.8927.1527.15-4.47%1,009,032
Jun 15, 202629.2029.3428.6128.6728.42-0.83%892,235
Jun 12, 202628.9929.4528.8228.9128.661.08%909,262
Jun 11, 202628.7328.8828.2628.6028.35-0.14%360,521
Jun 10, 202628.3329.0628.2428.6428.391.45%510,048
Jun 9, 202627.8028.4727.7728.2327.982.36%380,663
Jun 8, 202627.5428.1327.5127.5827.34-0.83%380,791
Jun 5, 202627.3727.9627.2727.8127.572.36%447,176
Jun 4, 202626.3027.2026.2727.1726.934.86%402,194
Jun 3, 202627.2327.2325.6725.9125.68-5.71%655,295
Jun 2, 202626.9727.8326.9727.4827.240.92%413,093
Jun 1, 202627.3727.6026.4027.2326.99-1.77%811,129
May 29, 202627.6028.2027.5527.7227.480.43%1,050,125
May 28, 202627.7528.0027.4127.6027.36-1.25%497,958
May 27, 202627.9128.2027.6327.9527.710.50%784,636
May 26, 202628.0028.0927.7827.8127.570.07%846,316
May 22, 202627.5628.0627.5127.7927.550.72%823,182
May 21, 202627.5027.9327.2727.5927.35-1.04%783,898
May 20, 202627.5128.1027.2027.8827.641.94%704,735
May 19, 202628.0028.0727.2927.3527.11-2.25%1,081,624
May 18, 202628.4229.5727.9527.9827.74-0.21%7,565,909
May 15, 202628.6229.1628.0128.0427.80-1.92%1,285,915
May 14, 202629.6730.2328.5528.5928.341.78%2,383,169
May 13, 202627.7228.2127.6828.0927.850.18%407,438
May 12, 202627.8328.2527.3328.0427.801.08%417,331
May 11, 202628.5828.5827.6127.7427.50-1.98%572,098
May 8, 202627.4828.5227.1528.3028.054.51%590,297
May 7, 202628.6729.8026.8027.0826.84-8.11%960,486
May 6, 202629.6130.1029.3129.4729.210.17%683,833
May 5, 202628.4729.5128.4729.4229.163.81%636,207
May 4, 202628.3629.1228.2228.3428.09-0.87%528,971
May 1, 202628.9129.0628.4528.5928.34-0.17%475,210
Apr 30, 202628.0929.0228.0728.6428.390.92%529,421
Apr 29, 202628.5828.9928.2428.3828.13-0.84%427,654
Apr 28, 202628.5428.9928.2828.6228.371.56%526,812
Apr 27, 202627.8128.6127.8128.1827.930.68%471,175
Apr 24, 202627.3928.1427.3227.9927.752.19%387,316
Apr 23, 202626.8627.4326.7627.3927.150.96%377,248
Apr 22, 202627.1427.3226.6027.1326.890.07%481,856
Apr 21, 202627.0627.5626.9727.1126.870.15%424,849
Apr 20, 202626.9927.4226.9027.0726.83-0.15%504,053
Apr 17, 202626.6627.4126.4727.1126.873.08%404,394
Apr 16, 202626.4926.7726.2326.3026.07-0.60%589,577
Apr 15, 202625.7126.6625.6726.4626.233.44%534,460
Apr 14, 202625.4425.7125.2525.5825.360.51%450,731
Apr 13, 202623.8725.4523.7925.4525.235.91%685,440
Apr 10, 202624.9225.0524.0224.0323.82-3.88%668,190
Apr 9, 202624.6625.3024.4525.0024.780.20%626,094
Apr 8, 202624.9825.5624.8424.9524.731.42%870,153
Apr 7, 202625.9026.1224.0624.6024.39-6.50%869,042
Apr 6, 202626.2426.3825.9726.3126.081.00%555,033
Apr 2, 202625.4026.2524.3426.0525.821.01%696,403
Apr 1, 202625.4626.0824.9525.7925.571.86%790,375
Mar 31, 202625.2425.9024.8425.3225.101.97%614,447
Mar 30, 202624.3425.2024.0824.8324.612.60%589,416
Mar 27, 202625.0925.1524.1824.2023.99-4.31%600,130
Mar 26, 202624.7025.3424.7025.2925.072.64%633,875
Mar 25, 202624.6724.8924.2724.6424.431.48%625,773
Mar 24, 202623.6224.4023.4524.2824.071.68%737,917
Mar 23, 202624.2224.6523.7123.8823.671.27%753,838
Mar 20, 202623.6123.9323.3223.5823.37-0.13%989,806
Mar 19, 202623.3323.8222.8923.6123.40-0.25%821,160
Mar 18, 202623.2523.9623.2523.6723.460.04%689,219
Mar 17, 202623.1624.0322.9623.6623.458.09%993,122
Mar 16, 202621.6922.3221.5422.1421.705.73%1,504,452
Mar 13, 202620.8721.2120.8620.9420.521.21%635,985
Mar 12, 202620.7821.0620.5720.6920.28-1.85%548,733
Mar 11, 202621.7922.2420.7621.0820.66-4.18%778,556
Mar 10, 202622.4022.5321.7422.0021.56-1.83%494,699
Mar 9, 202622.4022.6921.5322.4121.96-1.80%524,336
Mar 6, 202623.1223.1222.2322.8222.37-2.73%453,470
Mar 5, 202622.9923.5322.9923.4622.991.03%427,591
Mar 4, 202622.7823.3222.5423.2222.762.25%410,219
Mar 3, 202621.9322.7421.3822.7122.261.29%547,812
Mar 2, 202622.1222.7722.0022.4221.97-1.02%536,489
Feb 27, 202623.2423.7122.4522.6522.20-3.98%1,074,291
Feb 26, 202623.6124.0223.2223.5923.121.16%437,437
Feb 25, 202622.9323.4122.2323.3222.862.51%479,844
Feb 24, 202623.3623.8522.5522.7522.30-2.44%803,639
Feb 23, 202625.6125.9823.0823.3222.86-8.48%956,150
Feb 20, 202627.0027.3324.4025.4824.97-7.95%1,028,299
Feb 19, 202628.4028.8827.6027.6827.13-3.86%665,487
Feb 18, 202628.6429.0628.4728.7928.220.84%487,734
Feb 17, 202628.6028.7428.0928.5527.980.39%323,911
Feb 13, 202628.2828.6527.8728.4427.870.82%464,780
Feb 12, 202628.5428.7027.4928.2127.65-0.53%354,473
Feb 11, 202628.4228.9127.9728.3627.80-0.21%324,808
Feb 10, 202628.2828.5027.8028.4227.851.97%345,788
Feb 9, 202628.2628.5727.7727.8727.32-1.80%363,926
Feb 6, 202627.7828.5227.6028.3827.813.09%809,011
Feb 5, 202628.3728.5827.4427.5326.98-2.41%533,001
Feb 4, 202627.9928.5727.7528.2127.651.84%511,396
Feb 3, 202629.5429.7927.6827.7027.15-6.98%724,203