5 DAY PERFORMANCE
+2.85%
1 MONTH PERFORMANCE
+11.10%
3 MONTH PERFORMANCE
-3.68%
6 MONTH PERFORMANCE
+0.82%
YEAR-TO-DATE PERFORMANCE
-19.81%
1 YEAR PERFORMANCE
-28.83%
F&G Annuities & Life, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/30/2025 | $28.92 | $29.09 (0.59%) | $29.65 | $28.92 | 114.01 K | $3.87 B |
| 10/29/2025 | $29.02 | $29.09 (0.24%) | $29.51 | $28.90 | 117.70 K | $3.87 B |
| 10/28/2025 | $29.46 | $29.23 (-0.78%) | $29.66 | $29.21 | 98.62 K | $3.89 B |
| 10/27/2025 | $29.80 | $29.61 (-0.64%) | $29.80 | $29.50 | 101.54 K | $3.94 B |
| 10/24/2025 | $29.41 | $29.71 (1.02%) | $29.81 | $29.41 | 97.10 K | $3.95 B |
| 10/23/2025 | $29.63 | $29.33 (-1.01%) | $29.63 | $29.24 | 76.80 K | $3.90 B |
| 10/22/2025 | $29.68 | $29.48 (-0.67%) | $29.68 | $29.21 | 129.20 K | $3.92 B |
| 10/21/2025 | $29.41 | $29.56 (0.51%) | $29.61 | $29.24 | 155.06 K | $3.93 B |
| 10/20/2025 | $29.06 | $29.46 (1.38%) | $29.67 | $29.06 | 152.53 K | $3.92 B |
| 10/17/2025 | $29.03 | $28.99 (-0.14%) | $29.09 | $28.79 | 146.71 K | $3.86 B |
| 10/16/2025 | $29.24 | $29.03 (-0.72%) | $29.40 | $28.70 | 212.51 K | $3.86 B |
| 10/15/2025 | $30.11 | $29.38 (-2.42%) | $30.13 | $29.28 | 149.73 K | $3.91 B |
| 10/14/2025 | $28.78 | $30.16 (4.79%) | $30.17 | $28.78 | 270.56 K | $4.01 B |
| 10/13/2025 | $29.30 | $28.91 (-1.33%) | $29.30 | $28.82 | 191.85 K | $3.85 B |
| 10/10/2025 | $29.84 | $29.17 (-2.25%) | $30.04 | $29.11 | 173.94 K | $3.88 B |
| 10/09/2025 | $30.10 | $29.67 (-1.43%) | $30.12 | $29.59 | 141.02 K | $3.95 B |
| 10/08/2025 | $30.30 | $30.00 (-0.99%) | $30.76 | $29.82 | 235.10 K | $3.99 B |
| 10/07/2025 | $30.87 | $30.41 (-1.49%) | $31.31 | $30.19 | 214.64 K | $4.04 B |
| 10/06/2025 | $31.13 | $31.04 (-0.29%) | $31.81 | $30.93 | 205.70 K | $4.13 B |
| 10/03/2025 | $30.82 | $31.13 (1.01%) | $31.25 | $30.69 | 155.01 K | $4.14 B |
| 10/02/2025 | $30.72 | $30.64 (-0.26%) | $30.86 | $30.33 | 151.60 K | $4.08 B |
| 10/01/2025 | $30.98 | $30.83 (-0.48%) | $31.18 | $30.72 | 176.04 K | $4.10 B |
| 09/30/2025 | $31.51 | $31.27 (-0.76%) | $31.60 | $30.83 | 161.21 K | $4.16 B |
| 09/29/2025 | $32.47 | $31.60 (-2.68%) | $32.47 | $31.38 | 160.65 K | $4.20 B |
| 09/26/2025 | $31.67 | $31.90 (0.73%) | $32.14 | $31.50 | 124.40 K | $4.24 B |
| 09/25/2025 | $32.21 | $31.67 (-1.68%) | $32.38 | $31.48 | 182.40 K | $4.21 B |
| 09/24/2025 | $32.75 | $32.32 (-1.31%) | $32.85 | $32.07 | 118.74 K | $4.30 B |
| 09/23/2025 | $33.02 | $32.83 (-0.58%) | $33.57 | $32.79 | 176.85 K | $4.37 B |
| 09/22/2025 | $32.70 | $33.06 (1.1%) | $33.13 | $32.50 | 151.11 K | $4.40 B |
| 09/19/2025 | $33.56 | $32.99 (-1.7%) | $33.76 | $32.95 | 280.02 K | $4.39 B |
| 09/18/2025 | $33.81 | $33.60 (-0.62%) | $34.16 | $33.27 | 207.10 K | $4.47 B |
| 09/17/2025 | $33.60 | $33.81 (0.63%) | $34.59 | $33.58 | 361.40 K | $4.50 B |
| 09/16/2025 | $34.13 | $33.54 (-1.73%) | $34.13 | $33.23 | 337.52 K | $4.46 B |
| 09/15/2025 | $34.47 | $34.43 (-0.12%) | $34.62 | $34.26 | 180.80 K | $4.58 B |
| 09/12/2025 | $34.30 | $34.55 (0.73%) | $34.73 | $34.15 | 162.81 K | $4.60 B |
| 09/11/2025 | $34.23 | $34.48 (0.73%) | $34.76 | $34.01 | 168.92 K | $4.59 B |
| 09/10/2025 | $34.66 | $34.32 (-0.98%) | $34.93 | $34.14 | 107.10 K | $4.56 B |
| 09/09/2025 | $34.88 | $34.80 (-0.23%) | $34.95 | $34.59 | 141.03 K | $4.63 B |
| 09/08/2025 | $34.56 | $34.86 (0.87%) | $34.87 | $33.90 | 145.41 K | $4.64 B |
| 09/05/2025 | $35.35 | $34.50 (-2.4%) | $35.60 | $34.31 | 163.40 K | $4.59 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.
