-
5 DAY PERFORMANCE
+6.68% -
1 MONTH PERFORMANCE
+13.46% -
3 MONTH PERFORMANCE
+14.89% -
6 MONTH PERFORMANCE
+22.23% -
YEAR-TO-DATE PERFORMANCE
+5.17% -
1 YEAR PERFORMANCE
+14.84%
F&G Annuities & Life, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $47.59 | $48.30 (1.49%) | $49.00 | $47.10 | 56,729 | $5.99 B |
| 11/21/2024 | $45.85 | $47.10 (2.73%) | $47.32 | $45.85 | 55,100 | $5.84 B |
| 11/20/2024 | $45.31 | $45.41 (0.22%) | $45.42 | $44.56 | 47,121 | $5.63 B |
| 11/19/2024 | $44.85 | $45.62 (1.72%) | $45.66 | $44.78 | 46,900 | $5.66 B |
| 11/18/2024 | $45.50 | $45.35 (-0.33%) | $46.46 | $45.04 | 41,807 | $5.62 B |
| 11/15/2024 | $45.97 | $45.44 (-1.15%) | $46.60 | $44.47 | 69,726 | $5.63 B |
| 11/14/2024 | $45.79 | $45.47 (-0.7%) | $46.05 | $45.14 | 40,200 | $5.64 B |
| 11/13/2024 | $46.48 | $45.77 (-1.53%) | $47.41 | $45.77 | 46,700 | $5.68 B |
| 11/12/2024 | $46.63 | $46.23 (-0.86%) | $47.50 | $45.50 | 100,600 | $5.73 B |
| 11/11/2024 | $46.44 | $47.20 (1.64%) | $47.85 | $46.14 | 71,300 | $5.85 B |
| 11/08/2024 | $45.43 | $46.05 (1.36%) | $46.49 | $45.06 | 74,200 | $5.71 B |
| 11/07/2024 | $47.94 | $45.22 (-5.67%) | $48.00 | $43.69 | 86,000 | $5.61 B |
| 11/06/2024 | $43.31 | $47.42 (9.49%) | $48.00 | $43.31 | 156,700 | $5.88 B |
| 11/05/2024 | $40.11 | $40.71 (1.5%) | $40.94 | $39.63 | 73,400 | $5.05 B |
| 11/04/2024 | $40.28 | $40.47 (0.47%) | $40.67 | $40.03 | 53,339 | $5.02 B |
| 11/01/2024 | $40.24 | $40.37 (0.32%) | $41.02 | $40.00 | 61,300 | $5.01 B |
| 10/31/2024 | $41.36 | $40.10 (-3.05%) | $41.36 | $40.04 | 84,500 | $4.97 B |
| 10/30/2024 | $41.65 | $41.69 (0.1%) | $42.56 | $41.59 | 26,444 | $5.17 B |
| 10/29/2024 | $41.29 | $41.84 (1.33%) | $41.92 | $41.28 | 37,400 | $5.19 B |
| 10/28/2024 | $41.56 | $41.66 (0.24%) | $42.17 | $41.22 | 43,942 | $5.17 B |
| 10/25/2024 | $42.11 | $41.29 (-1.95%) | $42.11 | $41.22 | 42,600 | $5.12 B |
| 10/24/2024 | $42.48 | $41.89 (-1.39%) | $42.64 | $41.47 | 61,300 | $5.19 B |
| 10/23/2024 | $41.96 | $42.64 (1.62%) | $42.71 | $41.65 | 55,513 | $5.29 B |
| 10/22/2024 | $42.14 | $42.19 (0.12%) | $42.49 | $41.59 | 40,300 | $5.23 B |
| 10/21/2024 | $43.73 | $42.36 (-3.13%) | $44.66 | $42.32 | 42,018 | $5.25 B |
| 10/18/2024 | $44.63 | $43.98 (-1.46%) | $44.63 | $43.75 | 48,134 | $5.45 B |
| 10/17/2024 | $45.00 | $44.45 (-1.22%) | $45.82 | $43.57 | 81,520 | $5.51 B |
| 10/16/2024 | $44.19 | $44.84 (1.47%) | $44.97 | $44.19 | 44,345 | $5.56 B |
| 10/15/2024 | $43.63 | $43.56 (-0.16%) | $44.16 | $43.43 | 34,106 | $5.40 B |
| 10/14/2024 | $44.01 | $43.52 (-1.11%) | $44.31 | $43.23 | 35,700 | $5.40 B |
| 10/11/2024 | $42.57 | $44.07 (3.52%) | $44.92 | $42.57 | 56,000 | $5.46 B |
| 10/10/2024 | $42.54 | $42.46 (-0.19%) | $43.22 | $41.87 | 54,900 | $5.27 B |
| 10/09/2024 | $42.15 | $42.96 (1.92%) | $43.80 | $42.15 | 41,246 | $5.33 B |
| 10/08/2024 | $42.29 | $42.35 (0.14%) | $42.84 | $42.05 | 36,600 | $5.25 B |
| 10/07/2024 | $43.28 | $42.63 (-1.5%) | $43.59 | $42.28 | 39,100 | $5.29 B |
| 10/04/2024 | $43.49 | $43.28 (-0.48%) | $44.06 | $42.44 | 65,400 | $5.37 B |
| 10/03/2024 | $42.96 | $42.36 (-1.4%) | $43.35 | $42.14 | 56,940 | $5.25 B |
| 10/02/2024 | $42.46 | $43.39 (2.19%) | $43.87 | $41.81 | 67,800 | $5.38 B |
| 10/01/2024 | $44.54 | $42.17 (-5.32%) | $44.54 | $41.66 | 96,119 | $5.23 B |
| 09/30/2024 | $44.11 | $44.72 (1.38%) | $44.77 | $43.54 | 40,712 | $5.55 B |
| 09/27/2024 | $43.48 | $44.30 (1.89%) | $44.98 | $43.14 | 57,700 | $5.49 B |
| 09/26/2024 | $42.81 | $43.10 (0.68%) | $44.32 | $42.39 | 65,240 | $5.34 B |
| 09/25/2024 | $42.61 | $42.10 (-1.2%) | $42.61 | $42.00 | 41,000 | $5.22 B |
| 09/24/2024 | $42.97 | $42.51 (-1.07%) | $43.09 | $42.34 | 50,942 | $5.27 B |
| 09/23/2024 | $42.81 | $42.61 (-0.47%) | $43.11 | $42.23 | 45,800 | $5.28 B |
| 09/20/2024 | $42.61 | $42.38 (-0.54%) | $43.20 | $42.08 | 172,000 | $5.26 B |
| 09/19/2024 | $43.09 | $42.86 (-0.53%) | $43.50 | $42.31 | 50,332 | $5.31 B |
| 09/18/2024 | $42.19 | $42.00 (-0.45%) | $42.99 | $41.20 | 66,700 | $5.21 B |
| 09/17/2024 | $42.87 | $42.22 (-1.52%) | $43.35 | $42.20 | 42,514 | $5.24 B |
| 09/16/2024 | $41.72 | $42.15 (1.03%) | $42.45 | $41.70 | 48,900 | $5.23 B |
| 09/13/2024 | $40.94 | $41.88 (2.3%) | $42.06 | $40.58 | 69,100 | $5.19 B |
| 09/12/2024 | $39.97 | $40.20 (0.58%) | $40.30 | $39.78 | 47,400 | $4.98 B |
| 09/11/2024 | $39.76 | $39.58 (-0.45%) | $39.76 | $38.69 | 59,800 | $4.91 B |
| 09/10/2024 | $40.28 | $40.23 (-0.12%) | $40.62 | $39.30 | 60,815 | $4.99 B |
| 09/09/2024 | $40.19 | $40.29 (0.25%) | $40.71 | $39.36 | 108,217 | $5.00 B |
| 09/06/2024 | $41.83 | $40.30 (-3.66%) | $42.02 | $40.16 | 96,900 | $5.00 B |
| 09/05/2024 | $41.41 | $41.57 (0.39%) | $42.05 | $40.29 | 64,800 | $5.15 B |
| 09/04/2024 | $42.04 | $41.71 (-0.78%) | $43.16 | $41.50 | 76,641 | $5.17 B |
| 09/03/2024 | $45.11 | $42.30 (-6.23%) | $45.50 | $42.25 | 89,623 | $5.25 B |
| 08/30/2024 | $44.40 | $45.69 (2.91%) | $45.81 | $44.40 | 98,021 | $5.67 B |
| 08/29/2024 | $44.47 | $44.24 (-0.52%) | $44.95 | $44.08 | 63,316 | $5.49 B |
| 08/28/2024 | $42.30 | $43.85 (3.66%) | $43.88 | $42.30 | 76,600 | $5.44 B |
| 08/27/2024 | $41.83 | $42.29 (1.1%) | $42.36 | $41.62 | 44,905 | $5.24 B |
| 08/26/2024 | $42.79 | $42.02 (-1.8%) | $42.86 | $41.83 | 45,605 | $5.21 B |
| 08/23/2024 | $40.84 | $42.11 (3.11%) | $42.51 | $40.40 | 66,321 | $5.22 B |