F&G Annuities & Life, Inc. (FG)
NYSE: FG · Real-Time Price · USD
28.62
+0.44 (1.56%)
Apr 28, 2026, 4:00 PM EDT - Market closed
F&G Annuities & Life Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 28.54 | 28.99 | 28.28 | 28.62 | 28.62 | 1.56% | 526,812 |
| Apr 27, 2026 | 27.81 | 28.61 | 27.81 | 28.18 | 28.18 | 0.68% | 470,996 |
| Apr 24, 2026 | 27.39 | 28.14 | 27.32 | 27.99 | 27.99 | 2.19% | 356,052 |
| Apr 23, 2026 | 26.86 | 27.43 | 26.76 | 27.39 | 27.39 | 0.96% | 376,990 |
| Apr 22, 2026 | 27.14 | 27.32 | 26.60 | 27.13 | 27.13 | 0.07% | 481,626 |
| Apr 21, 2026 | 27.06 | 27.56 | 26.97 | 27.11 | 27.11 | 0.15% | 424,700 |
| Apr 20, 2026 | 26.99 | 27.42 | 26.90 | 27.07 | 27.07 | -0.15% | 504,002 |
| Apr 17, 2026 | 26.66 | 27.41 | 26.47 | 27.11 | 27.11 | 3.08% | 402,797 |
| Apr 16, 2026 | 26.49 | 26.77 | 26.23 | 26.30 | 26.30 | -0.60% | 589,462 |
| Apr 15, 2026 | 25.71 | 26.66 | 25.67 | 26.46 | 26.46 | 3.44% | 534,304 |
| Apr 14, 2026 | 25.44 | 25.71 | 25.25 | 25.58 | 25.58 | 0.51% | 448,322 |
| Apr 13, 2026 | 23.87 | 25.45 | 23.79 | 25.45 | 25.45 | 5.91% | 685,081 |
| Apr 10, 2026 | 24.92 | 25.05 | 24.02 | 24.03 | 24.03 | -3.88% | 667,382 |
| Apr 9, 2026 | 24.66 | 25.30 | 24.45 | 25.00 | 25.00 | 0.20% | 626,094 |
| Apr 8, 2026 | 24.98 | 25.56 | 24.84 | 24.95 | 24.95 | 1.42% | 870,150 |
| Apr 7, 2026 | 25.90 | 26.12 | 24.06 | 24.60 | 24.60 | -6.50% | 867,425 |
| Apr 6, 2026 | 26.24 | 26.38 | 25.97 | 26.31 | 26.31 | 1.00% | 554,826 |
| Apr 2, 2026 | 25.40 | 26.25 | 24.34 | 26.05 | 26.05 | 1.01% | 696,391 |
| Apr 1, 2026 | 25.46 | 26.08 | 24.95 | 25.79 | 25.79 | 1.86% | 790,373 |
| Mar 31, 2026 | 25.24 | 25.90 | 24.84 | 25.32 | 25.32 | 1.97% | 614,447 |
| Mar 30, 2026 | 24.34 | 25.20 | 24.08 | 24.83 | 24.83 | 2.60% | 589,303 |
| Mar 27, 2026 | 25.09 | 25.15 | 24.18 | 24.20 | 24.20 | -4.31% | 597,273 |
| Mar 26, 2026 | 24.70 | 25.34 | 24.70 | 25.29 | 25.29 | 2.64% | 598,916 |
| Mar 25, 2026 | 24.67 | 24.89 | 24.27 | 24.64 | 24.64 | 1.48% | 583,841 |
| Mar 24, 2026 | 23.62 | 24.40 | 23.45 | 24.28 | 24.28 | 1.68% | 737,915 |
| Mar 23, 2026 | 24.22 | 24.65 | 23.71 | 23.88 | 23.88 | 1.27% | 753,683 |
| Mar 20, 2026 | 23.61 | 23.93 | 23.32 | 23.58 | 23.58 | -0.13% | 978,676 |
| Mar 19, 2026 | 23.33 | 23.82 | 22.89 | 23.61 | 23.61 | -0.25% | 813,870 |
| Mar 18, 2026 | 23.25 | 23.96 | 23.25 | 23.67 | 23.67 | 0.04% | 682,512 |
| Mar 17, 2026 | 23.16 | 24.03 | 22.96 | 23.66 | 23.66 | 6.87% | 991,232 |
| Mar 16, 2026 | 21.69 | 22.32 | 21.54 | 22.14 | 21.89 | 5.73% | 1,431,526 |
| Mar 13, 2026 | 20.87 | 21.21 | 20.86 | 20.94 | 20.70 | 1.21% | 635,985 |
| Mar 12, 2026 | 20.78 | 21.06 | 20.57 | 20.69 | 20.46 | -1.85% | 548,733 |
| Mar 11, 2026 | 21.79 | 22.24 | 20.76 | 21.08 | 20.84 | -4.18% | 778,556 |
| Mar 10, 2026 | 22.40 | 22.53 | 21.74 | 22.00 | 21.75 | -1.83% | 494,699 |
| Mar 9, 2026 | 22.40 | 22.69 | 21.53 | 22.41 | 22.16 | -1.80% | 524,336 |
| Mar 6, 2026 | 23.12 | 23.12 | 22.23 | 22.82 | 22.56 | -2.73% | 453,470 |
| Mar 5, 2026 | 22.99 | 23.53 | 22.99 | 23.46 | 23.20 | 1.03% | 427,591 |
| Mar 4, 2026 | 22.78 | 23.32 | 22.54 | 23.22 | 22.96 | 2.25% | 410,219 |
| Mar 3, 2026 | 21.93 | 22.74 | 21.38 | 22.71 | 22.45 | 1.29% | 547,812 |
| Mar 2, 2026 | 22.12 | 22.77 | 22.00 | 22.42 | 22.17 | -1.02% | 536,489 |
| Feb 27, 2026 | 23.24 | 23.71 | 22.45 | 22.65 | 22.39 | -3.98% | 1,074,291 |
| Feb 26, 2026 | 23.61 | 24.02 | 23.22 | 23.59 | 23.32 | 1.16% | 437,437 |
| Feb 25, 2026 | 22.93 | 23.41 | 22.23 | 23.32 | 23.06 | 2.51% | 479,844 |
| Feb 24, 2026 | 23.36 | 23.85 | 22.55 | 22.75 | 22.49 | -2.44% | 803,639 |
| Feb 23, 2026 | 25.61 | 25.98 | 23.08 | 23.32 | 23.06 | -8.48% | 956,150 |
| Feb 20, 2026 | 27.00 | 27.33 | 24.40 | 25.48 | 25.19 | -7.95% | 1,028,299 |
| Feb 19, 2026 | 28.40 | 28.88 | 27.60 | 27.68 | 27.37 | -3.86% | 665,487 |
| Feb 18, 2026 | 28.64 | 29.06 | 28.47 | 28.79 | 28.46 | 0.84% | 487,734 |
| Feb 17, 2026 | 28.60 | 28.74 | 28.09 | 28.55 | 28.23 | 0.39% | 323,911 |
| Feb 13, 2026 | 28.28 | 28.65 | 27.87 | 28.44 | 28.12 | 0.82% | 464,780 |
| Feb 12, 2026 | 28.54 | 28.70 | 27.49 | 28.21 | 27.89 | -0.53% | 354,473 |
| Feb 11, 2026 | 28.42 | 28.91 | 27.97 | 28.36 | 28.04 | -0.21% | 324,808 |
| Feb 10, 2026 | 28.28 | 28.50 | 27.80 | 28.42 | 28.10 | 1.97% | 345,788 |
| Feb 9, 2026 | 28.26 | 28.57 | 27.77 | 27.87 | 27.56 | -1.80% | 363,926 |
| Feb 6, 2026 | 27.78 | 28.52 | 27.60 | 28.38 | 28.06 | 3.09% | 809,011 |
| Feb 5, 2026 | 28.37 | 28.58 | 27.44 | 27.53 | 27.22 | -2.41% | 533,001 |
| Feb 4, 2026 | 27.99 | 28.57 | 27.75 | 28.21 | 27.89 | 1.84% | 511,396 |
| Feb 3, 2026 | 29.54 | 29.79 | 27.68 | 27.70 | 27.39 | -6.98% | 724,203 |
| Feb 2, 2026 | 29.54 | 30.03 | 29.11 | 29.78 | 29.44 | 0.98% | 518,559 |
| Jan 30, 2026 | 29.31 | 29.50 | 28.83 | 29.49 | 29.16 | 0.31% | 468,040 |
| Jan 29, 2026 | 28.80 | 29.41 | 28.66 | 29.40 | 29.07 | 3.09% | 559,340 |
| Jan 28, 2026 | 28.71 | 28.85 | 28.06 | 28.52 | 28.20 | -0.59% | 948,973 |
| Jan 27, 2026 | 28.15 | 28.78 | 28.15 | 28.69 | 28.37 | 0.10% | 590,358 |
| Jan 26, 2026 | 28.06 | 28.74 | 27.86 | 28.66 | 28.34 | 2.80% | 531,608 |
| Jan 23, 2026 | 28.57 | 28.58 | 27.67 | 27.88 | 27.57 | -2.96% | 528,238 |
| Jan 22, 2026 | 28.09 | 28.77 | 27.92 | 28.73 | 28.41 | 2.35% | 635,944 |
| Jan 21, 2026 | 26.94 | 28.07 | 26.94 | 28.07 | 27.75 | 4.27% | 985,673 |
| Jan 20, 2026 | 27.00 | 27.56 | 26.45 | 26.92 | 26.62 | -2.25% | 749,854 |
| Jan 16, 2026 | 27.65 | 27.88 | 27.31 | 27.54 | 27.23 | -0.72% | 778,175 |
| Jan 15, 2026 | 27.19 | 27.98 | 27.19 | 27.74 | 27.43 | 1.65% | 585,255 |
| Jan 14, 2026 | 27.48 | 27.79 | 27.11 | 27.29 | 26.98 | -1.12% | 894,543 |
| Jan 13, 2026 | 28.35 | 28.48 | 27.37 | 27.60 | 27.29 | -3.19% | 890,852 |
| Jan 12, 2026 | 28.47 | 28.76 | 28.07 | 28.51 | 28.19 | -0.83% | 1,040,475 |
| Jan 9, 2026 | 28.39 | 29.00 | 27.72 | 28.75 | 28.43 | 1.02% | 1,231,263 |
| Jan 8, 2026 | 29.16 | 29.59 | 28.20 | 28.46 | 28.14 | -3.36% | 1,767,608 |
| Jan 7, 2026 | 28.86 | 29.65 | 28.50 | 29.45 | 29.12 | 1.94% | 1,437,284 |
| Jan 6, 2026 | 28.69 | 29.40 | 28.19 | 28.89 | 28.56 | -1.16% | 1,587,273 |
| Jan 5, 2026 | 29.57 | 30.30 | 28.79 | 29.23 | 28.90 | -2.70% | 2,167,692 |
| Jan 2, 2026 | 30.78 | 30.84 | 29.50 | 30.04 | 29.70 | -2.63% | 1,896,825 |
| Dec 31, 2025 | 31.83 | 32.28 | 30.56 | 30.85 | 30.50 | -3.05% | 3,051,576 |
| Dec 30, 2025 | 32.36 | 32.36 | 31.34 | 31.82 | 31.46 | -1.52% | 2,122,240 |
| Dec 29, 2025 | 32.05 | 32.66 | 32.05 | 32.31 | 31.95 | 0.56% | 388,192 |
| Dec 26, 2025 | 31.64 | 32.46 | 31.64 | 32.13 | 31.77 | 1.68% | 389,381 |
| Dec 24, 2025 | 31.45 | 31.61 | 30.90 | 31.60 | 31.24 | 1.15% | 257,182 |
| Dec 23, 2025 | 31.10 | 31.42 | 30.61 | 31.24 | 30.89 | 0.45% | 434,209 |
| Dec 22, 2025 | 31.31 | 31.38 | 30.45 | 31.10 | 30.75 | -0.16% | 535,324 |
| Dec 19, 2025 | 32.89 | 33.27 | 30.93 | 31.15 | 30.80 | -5.52% | 965,751 |
| Dec 18, 2025 | 33.08 | 33.36 | 32.33 | 32.97 | 32.60 | 0.43% | 302,198 |
| Dec 17, 2025 | 34.49 | 34.49 | 32.17 | 32.83 | 32.46 | -4.79% | 466,401 |
| Dec 16, 2025 | 34.74 | 35.30 | 34.43 | 34.48 | 33.84 | -0.83% | 247,197 |
| Dec 15, 2025 | 34.78 | 35.33 | 34.58 | 34.77 | 34.13 | 0.90% | 150,971 |
| Dec 12, 2025 | 35.19 | 35.19 | 34.20 | 34.46 | 33.82 | -1.35% | 191,684 |
| Dec 11, 2025 | 33.99 | 35.24 | 33.86 | 34.93 | 34.29 | 2.86% | 231,651 |
| Dec 10, 2025 | 33.56 | 33.99 | 33.20 | 33.96 | 33.33 | 1.68% | 379,754 |
| Dec 9, 2025 | 33.04 | 33.88 | 32.91 | 33.40 | 32.78 | 1.18% | 126,152 |
| Dec 8, 2025 | 33.81 | 33.84 | 32.99 | 33.01 | 32.40 | -2.11% | 142,688 |
| Dec 5, 2025 | 32.93 | 33.80 | 32.70 | 33.72 | 33.10 | 1.47% | 162,067 |
| Dec 4, 2025 | 33.36 | 33.49 | 33.04 | 33.23 | 32.62 | -0.45% | 124,056 |
| Dec 3, 2025 | 32.35 | 33.40 | 32.25 | 33.38 | 32.76 | 3.02% | 155,276 |