5 DAY PERFORMANCE
+2.79%
1 MONTH PERFORMANCE
-4.51%
3 MONTH PERFORMANCE
-0.64%
6 MONTH PERFORMANCE
-7.68%
YEAR-TO-DATE PERFORMANCE
-4.51%
1 YEAR PERFORMANCE
-35.83%
F&G Annuities & Life, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $29.31 | $29.49 (0.61%) | $29.50 | $28.83 | 468.04 K | $3.86 B |
| 01/29/2026 | $28.80 | $29.40 (2.08%) | $29.41 | $28.66 | 559.34 K | $3.85 B |
| 01/28/2026 | $28.71 | $28.52 (-0.66%) | $28.85 | $28.06 | 949.00 K | $3.74 B |
| 01/27/2026 | $28.15 | $28.69 (1.92%) | $28.78 | $28.15 | 590.40 K | $3.76 B |
| 01/26/2026 | $28.06 | $28.66 (2.14%) | $28.74 | $27.86 | 531.61 K | $3.75 B |
| 01/23/2026 | $28.57 | $27.88 (-2.42%) | $28.58 | $27.67 | 528.24 K | $3.65 B |
| 01/22/2026 | $28.09 | $28.73 (2.28%) | $28.77 | $27.92 | 635.94 K | $3.76 B |
| 01/21/2026 | $26.94 | $28.07 (4.19%) | $28.07 | $26.94 | 985.70 K | $3.68 B |
| 01/20/2026 | $27.00 | $26.92 (-0.3%) | $27.56 | $26.45 | 749.85 K | $3.53 B |
| 01/16/2026 | $27.65 | $27.54 (-0.4%) | $27.88 | $27.31 | 778.20 K | $3.61 B |
| 01/15/2026 | $27.19 | $27.74 (2.02%) | $27.98 | $27.19 | 585.26 K | $3.63 B |
| 01/14/2026 | $27.48 | $27.29 (-0.69%) | $27.79 | $27.11 | 894.54 K | $3.57 B |
| 01/13/2026 | $28.35 | $27.60 (-2.65%) | $28.48 | $27.37 | 890.85 K | $3.62 B |
| 01/12/2026 | $28.47 | $28.51 (0.14%) | $28.76 | $28.07 | 1.04 M | $3.73 B |
| 01/09/2026 | $28.39 | $28.75 (1.27%) | $29.00 | $27.72 | 1.23 M | $3.77 B |
| 01/08/2026 | $29.16 | $28.46 (-2.4%) | $29.59 | $28.20 | 1.77 M | $3.73 B |
| 01/07/2026 | $28.86 | $29.45 (2.04%) | $29.65 | $28.50 | 1.44 M | $3.86 B |
| 01/06/2026 | $28.69 | $28.89 (0.7%) | $29.40 | $28.19 | 1.59 M | $3.78 B |
| 01/05/2026 | $29.57 | $29.23 (-1.15%) | $30.30 | $28.79 | 2.17 M | $3.83 B |
| 01/02/2026 | $30.78 | $30.04 (-2.4%) | $30.84 | $29.50 | 1.90 M | $3.94 B |
| 12/31/2025 | $31.83 | $30.85 (-3.08%) | $32.28 | $30.56 | 3.05 M | $4.04 B |
| 12/30/2025 | $32.36 | $31.82 (-1.67%) | $32.36 | $31.34 | 2.12 M | $4.17 B |
| 12/29/2025 | $32.05 | $32.31 (0.81%) | $32.66 | $32.05 | 388.20 K | $4.23 B |
| 12/26/2025 | $31.64 | $32.13 (1.55%) | $32.46 | $31.64 | 389.40 K | $4.21 B |
| 12/24/2025 | $31.45 | $31.60 (0.48%) | $31.61 | $30.90 | 257.20 K | $4.14 B |
| 12/23/2025 | $31.10 | $31.24 (0.45%) | $31.42 | $30.61 | 434.21 K | $4.09 B |
| 12/22/2025 | $31.31 | $31.10 (-0.67%) | $31.38 | $30.45 | 535.32 K | $4.07 B |
| 12/19/2025 | $32.89 | $31.15 (-5.29%) | $33.27 | $30.93 | 965.80 K | $4.08 B |
| 12/18/2025 | $33.08 | $32.97 (-0.33%) | $33.36 | $32.33 | 302.20 K | $4.32 B |
| 12/17/2025 | $34.49 | $32.83 (-4.81%) | $34.49 | $32.17 | 466.40 K | $4.30 B |
| 12/16/2025 | $34.74 | $34.48 (-0.75%) | $35.30 | $34.43 | 247.20 K | $4.52 B |
| 12/15/2025 | $34.78 | $34.77 (-0.03%) | $35.33 | $34.58 | 151.00 K | $4.55 B |
| 12/12/2025 | $35.19 | $34.46 (-2.07%) | $35.19 | $34.20 | 191.70 K | $4.51 B |
| 12/11/2025 | $33.99 | $34.93 (2.77%) | $35.24 | $33.85 | 231.65 K | $4.58 B |
| 12/10/2025 | $33.56 | $33.96 (1.19%) | $33.99 | $33.20 | 379.80 K | $4.45 B |
| 12/09/2025 | $33.04 | $33.40 (1.09%) | $33.88 | $32.91 | 126.20 K | $4.38 B |
| 12/08/2025 | $33.81 | $33.01 (-2.37%) | $33.84 | $32.99 | 142.70 K | $4.32 B |
| 12/05/2025 | $32.93 | $33.72 (2.4%) | $33.80 | $32.70 | 162.10 K | $4.42 B |
| 12/04/2025 | $33.36 | $33.23 (-0.39%) | $33.49 | $33.04 | 124.10 K | $4.35 B |
| 12/03/2025 | $32.35 | $33.38 (3.18%) | $33.40 | $32.24 | 155.30 K | $4.37 B |
| 12/02/2025 | $32.67 | $32.40 (-0.83%) | $32.75 | $31.77 | 235.82 K | $4.24 B |
| 12/01/2025 | $32.14 | $32.66 (1.62%) | $32.73 | $32.14 | 156.00 K | $4.28 B |
| 11/28/2025 | $32.62 | $32.31 (-0.95%) | $32.62 | $32.20 | 67.60 K | $4.23 B |
| 11/26/2025 | $32.31 | $32.44 (0.4%) | $32.68 | $32.31 | 161.70 K | $4.25 B |
| 11/25/2025 | $31.75 | $32.32 (1.8%) | $32.50 | $31.75 | 178.24 K | $4.23 B |
| 11/24/2025 | $31.25 | $31.61 (1.15%) | $31.88 | $31.02 | 166.22 K | $4.14 B |
| 11/21/2025 | $30.86 | $31.28 (1.36%) | $31.74 | $30.65 | 195.60 K | $4.10 B |
| 11/20/2025 | $31.17 | $30.72 (-1.44%) | $31.35 | $30.51 | 192.60 K | $4.02 B |
| 11/19/2025 | $30.49 | $30.25 (-0.79%) | $30.55 | $29.66 | 218.63 K | $3.96 B |
| 11/18/2025 | $31.02 | $30.40 (-2%) | $31.05 | $30.40 | 215.70 K | $3.98 B |
| 11/17/2025 | $32.31 | $31.11 (-3.71%) | $32.42 | $31.08 | 214.40 K | $4.08 B |
| 11/14/2025 | $32.92 | $32.46 (-1.4%) | $32.98 | $31.98 | 180.20 K | $4.25 B |
| 11/13/2025 | $33.02 | $32.98 (-0.12%) | $33.50 | $32.67 | 157.00 K | $4.32 B |
| 11/12/2025 | $33.22 | $33.28 (0.18%) | $33.59 | $33.10 | 126.61 K | $4.36 B |
| 11/11/2025 | $32.61 | $33.01 (1.23%) | $33.26 | $32.35 | 215.43 K | $4.32 B |
| 11/10/2025 | $30.90 | $32.63 (5.6%) | $32.98 | $30.84 | 325.90 K | $4.27 B |
| 11/07/2025 | $31.62 | $30.81 (-2.56%) | $31.62 | $29.56 | 324.53 K | $4.04 B |
| 11/06/2025 | $30.01 | $29.87 (-0.47%) | $30.36 | $29.67 | 171.90 K | $3.97 B |
| 11/05/2025 | $29.62 | $29.91 (0.98%) | $30.00 | $29.27 | 196.70 K | $3.98 B |
| 11/04/2025 | $28.98 | $29.62 (2.21%) | $29.81 | $28.80 | 177.80 K | $3.94 B |
| 11/03/2025 | $29.47 | $29.07 (-1.36%) | $29.51 | $28.96 | 178.80 K | $3.87 B |
| 10/31/2025 | $28.85 | $29.65 (2.77%) | $29.73 | $28.80 | 140.21 K | $3.94 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.
