5 DAY PERFORMANCE
+3.82%
1 MONTH PERFORMANCE
-16.85%
3 MONTH PERFORMANCE
-20.75%
6 MONTH PERFORMANCE
-20.90%
YEAR-TO-DATE PERFORMANCE
-16.05%
1 YEAR PERFORMANCE
-0.91%
F&G Annuities & Life, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $34.56 | $34.80 (0.69%) | $35.28 | $34.56 | 270,775 | $4.35 B |
| 04/16/2025 | $34.41 | $34.46 (0.15%) | $34.95 | $33.90 | 261,038 | $4.31 B |
| 04/15/2025 | $34.39 | $34.41 (0.06%) | $35.17 | $34.30 | 426,900 | $4.30 B |
| 04/14/2025 | $34.15 | $34.17 (0.06%) | $34.99 | $32.96 | 362,402 | $4.27 B |
| 04/11/2025 | $33.37 | $33.51 (0.42%) | $34.16 | $32.49 | 430,142 | $4.19 B |
| 04/10/2025 | $35.36 | $33.79 (-4.44%) | $35.36 | $33.37 | 386,900 | $4.22 B |
| 04/09/2025 | $34.59 | $36.42 (5.29%) | $37.01 | $32.42 | 767,911 | $4.55 B |
| 04/08/2025 | $35.78 | $35.00 (-2.18%) | $36.50 | $34.23 | 641,881 | $4.38 B |
| 04/07/2025 | $32.41 | $35.00 (7.99%) | $35.33 | $31.26 | 851,400 | $4.38 B |
| 04/04/2025 | $34.39 | $34.15 (-0.7%) | $34.89 | $33.44 | 1.09 M | $4.27 B |
| 04/03/2025 | $35.15 | $35.34 (0.54%) | $35.57 | $34.50 | 778,400 | $4.42 B |
| 04/02/2025 | $36.25 | $36.80 (1.52%) | $37.19 | $35.78 | 561,416 | $4.60 B |
| 04/01/2025 | $36.08 | $36.88 (2.22%) | $36.91 | $35.52 | 872,011 | $4.61 B |
| 03/31/2025 | $34.99 | $36.05 (3.03%) | $36.40 | $34.99 | 554,400 | $4.51 B |
| 03/28/2025 | $36.50 | $35.21 (-3.53%) | $36.50 | $35.15 | 584,217 | $4.40 B |
| 03/27/2025 | $35.80 | $35.99 (0.53%) | $36.24 | $35.45 | 340,776 | $4.50 B |
| 03/26/2025 | $35.42 | $35.79 (1.04%) | $36.22 | $35.31 | 525,539 | $4.47 B |
| 03/25/2025 | $35.26 | $35.10 (-0.45%) | $35.85 | $34.75 | 848,400 | $4.39 B |
| 03/24/2025 | $35.15 | $34.70 (-1.28%) | $35.25 | $34.60 | 973,708 | $4.34 B |
| 03/21/2025 | $34.52 | $34.70 (0.52%) | $34.99 | $34.08 | 2.60 M | $4.34 B |
| 03/20/2025 | $38.00 | $36.44 (-4.11%) | $39.23 | $35.88 | 618,800 | $4.56 B |
| 03/19/2025 | $41.60 | $42.74 (2.74%) | $42.84 | $41.55 | 71,600 | $5.34 B |
| 03/18/2025 | $42.62 | $41.84 (-1.83%) | $42.62 | $41.52 | 52,200 | $5.23 B |
| 03/17/2025 | $42.50 | $42.67 (0.4%) | $42.70 | $41.90 | 68,900 | $5.33 B |
| 03/14/2025 | $40.51 | $42.73 (5.48%) | $42.84 | $40.47 | 173,700 | $5.34 B |
| 03/13/2025 | $40.72 | $40.27 (-1.11%) | $40.72 | $39.90 | 41,820 | $5.03 B |
| 03/12/2025 | $40.97 | $40.39 (-1.42%) | $41.29 | $39.77 | 59,144 | $5.05 B |
| 03/11/2025 | $39.40 | $40.41 (2.56%) | $40.68 | $39.40 | 80,400 | $5.05 B |
| 03/10/2025 | $39.93 | $39.16 (-1.93%) | $40.01 | $38.23 | 72,600 | $4.90 B |
| 03/07/2025 | $40.80 | $40.86 (0.15%) | $41.00 | $39.71 | 69,436 | $5.11 B |
| 03/06/2025 | $41.29 | $40.81 (-1.16%) | $41.66 | $40.71 | 39,300 | $5.10 B |
| 03/05/2025 | $41.17 | $41.82 (1.58%) | $42.49 | $40.77 | 81,812 | $5.23 B |
| 03/04/2025 | $41.59 | $40.89 (-1.68%) | $41.89 | $40.31 | 65,800 | $5.11 B |
| 03/03/2025 | $42.85 | $42.63 (-0.51%) | $43.75 | $42.17 | 98,025 | $5.33 B |
| 02/28/2025 | $41.77 | $42.58 (1.94%) | $42.64 | $40.92 | 171,000 | $5.32 B |
| 02/27/2025 | $41.83 | $41.57 (-0.62%) | $42.63 | $41.39 | 62,100 | $5.20 B |
| 02/26/2025 | $41.17 | $41.89 (1.75%) | $42.01 | $41.17 | 70,310 | $5.24 B |
| 02/25/2025 | $41.32 | $41.21 (-0.27%) | $42.15 | $40.94 | 124,600 | $5.15 B |
| 02/24/2025 | $40.20 | $40.88 (1.69%) | $41.36 | $39.96 | 131,644 | $5.07 B |
| 02/21/2025 | $44.36 | $40.18 (-9.42%) | $44.36 | $39.66 | 187,343 | $4.98 B |
| 02/20/2025 | $44.89 | $44.02 (-1.94%) | $45.11 | $43.01 | 122,200 | $5.46 B |
| 02/19/2025 | $46.01 | $45.42 (-1.28%) | $46.41 | $44.84 | 93,800 | $5.63 B |
| 02/18/2025 | $47.22 | $46.48 (-1.57%) | $47.76 | $45.36 | 126,700 | $5.76 B |
| 02/14/2025 | $46.82 | $47.04 (0.47%) | $47.58 | $46.74 | 55,140 | $5.83 B |
| 02/13/2025 | $46.07 | $46.43 (0.78%) | $46.82 | $45.78 | 41,300 | $5.76 B |
| 02/12/2025 | $45.89 | $45.87 (-0.04%) | $45.98 | $44.81 | 69,800 | $5.69 B |
| 02/11/2025 | $46.23 | $46.85 (1.34%) | $47.03 | $46.11 | 49,700 | $5.81 B |
| 02/10/2025 | $45.01 | $46.43 (3.15%) | $46.84 | $44.88 | 76,327 | $5.76 B |
| 02/07/2025 | $43.98 | $44.87 (2.02%) | $44.96 | $43.67 | 136,620 | $5.56 B |
| 02/06/2025 | $44.82 | $44.10 (-1.61%) | $45.06 | $43.65 | 54,900 | $5.47 B |
| 02/05/2025 | $44.00 | $44.90 (2.05%) | $44.93 | $43.61 | 82,800 | $5.57 B |
| 02/04/2025 | $43.67 | $43.75 (0.18%) | $44.18 | $43.67 | 48,134 | $5.43 B |
| 02/03/2025 | $44.51 | $43.97 (-1.21%) | $44.91 | $43.54 | 70,324 | $5.45 B |
| 01/31/2025 | $46.35 | $45.91 (-0.95%) | $46.78 | $45.57 | 72,500 | $5.69 B |
| 01/30/2025 | $46.64 | $46.37 (-0.58%) | $46.82 | $46.24 | 46,420 | $5.75 B |
| 01/29/2025 | $44.67 | $46.24 (3.51%) | $46.44 | $44.67 | 79,400 | $5.73 B |
| 01/28/2025 | $44.59 | $44.75 (0.36%) | $45.18 | $44.40 | 51,200 | $5.55 B |
| 01/27/2025 | $42.87 | $44.65 (4.15%) | $44.72 | $42.87 | 62,644 | $5.54 B |
| 01/24/2025 | $42.99 | $43.00 (0.02%) | $43.33 | $42.87 | 38,100 | $5.33 B |
| 01/23/2025 | $43.28 | $43.21 (-0.16%) | $43.75 | $42.99 | 61,801 | $5.36 B |
| 01/22/2025 | $43.47 | $43.44 (-0.07%) | $43.77 | $43.14 | 50,600 | $5.39 B |
| 01/21/2025 | $44.11 | $43.87 (-0.54%) | $44.52 | $43.43 | 49,805 | $5.44 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.
