5 DAY PERFORMANCE
+0.41%
1 MONTH PERFORMANCE
-2.41%
3 MONTH PERFORMANCE
-26.04%
6 MONTH PERFORMANCE
-23.59%
YEAR-TO-DATE PERFORMANCE
-23.72%
1 YEAR PERFORMANCE
-16.49%
F&G Annuities & Life, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/18/2025 | $30.96 | $31.61 (2.1%) | $31.83 | $30.96 | 191.20 K | $3.98 B |
| 06/17/2025 | $31.16 | $30.98 (-0.58%) | $31.47 | $30.95 | 211.63 K | $3.90 B |
| 06/16/2025 | $31.69 | $31.52 (-0.54%) | $32.08 | $31.49 | 115.73 K | $3.97 B |
| 06/13/2025 | $32.24 | $31.48 (-2.36%) | $32.48 | $31.39 | 190.40 K | $3.97 B |
| 06/12/2025 | $32.27 | $32.86 (1.83%) | $32.86 | $32.03 | 130.87 K | $4.14 B |
| 06/11/2025 | $32.10 | $32.60 (1.56%) | $32.78 | $32.10 | 212.50 K | $4.11 B |
| 06/10/2025 | $32.66 | $32.15 (-1.56%) | $32.80 | $31.97 | 142.50 K | $4.05 B |
| 06/09/2025 | $33.45 | $32.72 (-2.18%) | $33.46 | $32.68 | 173.80 K | $4.12 B |
| 06/06/2025 | $33.56 | $33.24 (-0.95%) | $33.62 | $33.02 | 177.44 K | $4.19 B |
| 06/05/2025 | $32.48 | $32.96 (1.48%) | $33.15 | $32.35 | 227.50 K | $4.15 B |
| 06/04/2025 | $32.67 | $32.40 (-0.83%) | $32.67 | $32.28 | 161.63 K | $4.08 B |
| 06/03/2025 | $32.31 | $32.57 (0.8%) | $32.62 | $31.97 | 225.35 K | $4.10 B |
| 06/02/2025 | $31.73 | $32.31 (1.83%) | $32.33 | $31.63 | 192.80 K | $4.07 B |
| 05/30/2025 | $31.69 | $31.96 (0.85%) | $32.24 | $31.34 | 217.10 K | $4.03 B |
| 05/29/2025 | $31.66 | $31.76 (0.32%) | $31.82 | $31.28 | 167.20 K | $4.00 B |
| 05/28/2025 | $32.14 | $31.36 (-2.43%) | $32.37 | $31.35 | 185.60 K | $3.95 B |
| 05/27/2025 | $31.58 | $32.21 (1.99%) | $32.28 | $31.51 | 153.70 K | $4.06 B |
| 05/23/2025 | $31.23 | $31.24 (0.03%) | $31.57 | $31.00 | 160.92 K | $3.94 B |
| 05/22/2025 | $31.88 | $31.72 (-0.5%) | $32.14 | $31.57 | 283.80 K | $4.00 B |
| 05/21/2025 | $32.10 | $31.98 (-0.37%) | $32.71 | $31.94 | 305.14 K | $4.03 B |
| 05/20/2025 | $32.56 | $32.35 (-0.64%) | $33.03 | $32.25 | 297.10 K | $4.08 B |
| 05/19/2025 | $31.67 | $32.39 (2.27%) | $32.45 | $31.55 | 160.23 K | $4.08 B |
| 05/16/2025 | $31.35 | $32.01 (2.11%) | $32.24 | $31.26 | 225.00 K | $4.03 B |
| 05/15/2025 | $30.74 | $31.04 (0.98%) | $31.23 | $30.52 | 232.44 K | $3.91 B |
| 05/14/2025 | $31.22 | $30.79 (-1.38%) | $31.25 | $30.72 | 264.50 K | $3.88 B |
| 05/13/2025 | $31.48 | $31.17 (-0.98%) | $31.80 | $31.05 | 262.46 K | $3.93 B |
| 05/12/2025 | $31.46 | $31.43 (-0.1%) | $31.85 | $31.05 | 369.10 K | $3.96 B |
| 05/09/2025 | $30.98 | $30.17 (-2.61%) | $31.34 | $30.10 | 410.92 K | $3.80 B |
| 05/08/2025 | $33.90 | $30.72 (-9.38%) | $34.50 | $30.69 | 664.72 K | $3.87 B |
| 05/07/2025 | $36.09 | $35.92 (-0.47%) | $36.09 | $35.34 | 256.40 K | $4.53 B |
| 05/06/2025 | $35.46 | $35.60 (0.39%) | $35.89 | $35.08 | 187.44 K | $4.49 B |
| 05/05/2025 | $35.40 | $35.62 (0.62%) | $36.02 | $35.19 | 170.41 K | $4.49 B |
| 05/02/2025 | $35.93 | $35.89 (-0.11%) | $36.28 | $35.64 | 161.31 K | $4.52 B |
| 05/01/2025 | $34.86 | $35.23 (1.06%) | $35.40 | $34.64 | 247.13 K | $4.44 B |
| 04/30/2025 | $35.16 | $34.81 (-1%) | $35.42 | $34.39 | 215.61 K | $4.39 B |
| 04/29/2025 | $34.88 | $35.69 (2.32%) | $35.77 | $34.41 | 339.90 K | $4.50 B |
| 04/28/2025 | $34.97 | $35.09 (0.34%) | $35.33 | $34.52 | 118.90 K | $4.42 B |
| 04/25/2025 | $35.15 | $34.99 (-0.46%) | $35.24 | $34.37 | 137.73 K | $4.41 B |
| 04/24/2025 | $34.70 | $35.33 (1.82%) | $35.45 | $34.11 | 171.41 K | $4.45 B |
| 04/23/2025 | $34.94 | $34.46 (-1.37%) | $35.45 | $34.08 | 220.23 K | $4.34 B |
| 04/22/2025 | $33.84 | $34.07 (0.68%) | $34.21 | $33.29 | 363.05 K | $4.29 B |
| 04/21/2025 | $34.56 | $33.35 (-3.5%) | $34.56 | $32.76 | 240.14 K | $4.20 B |
| 04/17/2025 | $34.56 | $34.80 (0.69%) | $35.28 | $34.56 | 270.80 K | $4.38 B |
| 04/16/2025 | $34.41 | $34.46 (0.15%) | $34.95 | $33.90 | 261.04 K | $4.34 B |
| 04/15/2025 | $34.39 | $34.41 (0.06%) | $35.17 | $34.30 | 426.90 K | $4.34 B |
| 04/14/2025 | $34.15 | $34.17 (0.06%) | $34.99 | $32.96 | 362.40 K | $4.31 B |
| 04/11/2025 | $33.37 | $33.51 (0.42%) | $34.16 | $32.49 | 430.14 K | $4.22 B |
| 04/10/2025 | $35.36 | $33.79 (-4.44%) | $35.36 | $33.37 | 386.90 K | $4.26 B |
| 04/09/2025 | $34.59 | $36.42 (5.29%) | $37.01 | $32.42 | 767.91 K | $4.59 B |
| 04/08/2025 | $35.78 | $35.00 (-2.18%) | $36.50 | $34.23 | 641.88 K | $4.41 B |
| 04/07/2025 | $32.41 | $35.00 (7.99%) | $35.33 | $31.26 | 851.40 K | $4.41 B |
| 04/04/2025 | $34.39 | $34.15 (-0.7%) | $34.89 | $33.44 | 1.09 M | $4.30 B |
| 04/03/2025 | $35.15 | $35.34 (0.54%) | $35.57 | $34.50 | 778.40 K | $4.45 B |
| 04/02/2025 | $36.25 | $36.80 (1.52%) | $37.19 | $35.78 | 561.42 K | $4.64 B |
| 04/01/2025 | $36.08 | $36.88 (2.22%) | $36.91 | $35.52 | 872.01 K | $4.65 B |
| 03/31/2025 | $34.99 | $36.05 (3.03%) | $36.40 | $34.99 | 554.40 K | $4.54 B |
| 03/28/2025 | $36.50 | $35.21 (-3.53%) | $36.50 | $35.15 | 584.22 K | $4.44 B |
| 03/27/2025 | $35.80 | $35.99 (0.53%) | $36.24 | $35.45 | 340.78 K | $4.53 B |
| 03/26/2025 | $35.42 | $35.79 (1.04%) | $36.22 | $35.31 | 525.54 K | $4.51 B |
| 03/25/2025 | $35.26 | $35.10 (-0.45%) | $35.85 | $34.75 | 848.40 K | $4.42 B |
| 03/24/2025 | $35.15 | $34.70 (-1.28%) | $35.25 | $34.60 | 973.71 K | $4.37 B |
| 03/21/2025 | $34.52 | $34.70 (0.52%) | $34.99 | $34.08 | 2.60 M | $4.37 B |
| 03/20/2025 | $38.00 | $36.44 (-4.11%) | $39.23 | $35.88 | 618.80 K | $4.59 B |
| 03/19/2025 | $41.60 | $42.74 (2.74%) | $42.84 | $41.55 | 71.60 K | $5.39 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
