-
5 DAY PERFORMANCE
+4.05% -
1 MONTH PERFORMANCE
-0.02% -
3 MONTH PERFORMANCE
+16.24% -
6 MONTH PERFORMANCE
+9.08% -
YEAR-TO-DATE PERFORMANCE
-3.85% -
1 YEAR PERFORMANCE
+57.63%
F&G Annuities & Life, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/22/2024 | $40.26 | $40.29 (0.07%) | $40.47 | $39.76 | 45,607 | $5.00 B |
| 08/21/2024 | $40.69 | $40.41 (-0.69%) | $40.84 | $40.03 | 43,600 | $5.01 B |
| 08/20/2024 | $41.47 | $40.10 (-3.3%) | $41.47 | $40.05 | 53,601 | $4.97 B |
| 08/19/2024 | $41.38 | $41.59 (0.51%) | $41.78 | $41.12 | 43,900 | $5.16 B |
| 08/16/2024 | $40.34 | $41.38 (2.58%) | $41.85 | $40.34 | 69,513 | $5.13 B |
| 08/15/2024 | $39.83 | $40.39 (1.41%) | $40.98 | $39.70 | 102,500 | $5.01 B |
| 08/14/2024 | $39.22 | $38.89 (-0.84%) | $39.33 | $38.74 | 63,100 | $4.82 B |
| 08/13/2024 | $38.28 | $39.36 (2.82%) | $39.84 | $38.05 | 75,310 | $4.88 B |
| 08/12/2024 | $38.12 | $37.68 (-1.15%) | $38.61 | $37.63 | 48,000 | $4.67 B |
| 08/09/2024 | $38.47 | $38.35 (-0.31%) | $38.54 | $37.90 | 55,700 | $4.76 B |
| 08/08/2024 | $37.75 | $38.61 (2.28%) | $38.89 | $37.75 | 58,700 | $4.79 B |
| 08/07/2024 | $39.02 | $37.42 (-4.1%) | $39.39 | $36.79 | 117,500 | $4.64 B |
| 08/06/2024 | $37.98 | $38.43 (1.18%) | $38.63 | $36.40 | 109,212 | $4.77 B |
| 08/05/2024 | $37.31 | $37.08 (-0.62%) | $37.31 | $34.90 | 168,400 | $4.60 B |
| 08/02/2024 | $39.35 | $38.29 (-2.69%) | $39.35 | $37.98 | 107,300 | $4.75 B |
| 08/01/2024 | $43.36 | $40.65 (-6.25%) | $43.39 | $40.33 | 92,720 | $5.04 B |
| 07/31/2024 | $43.46 | $43.13 (-0.76%) | $43.57 | $42.87 | 127,726 | $5.35 B |
| 07/30/2024 | $43.52 | $43.15 (-0.85%) | $44.35 | $43.14 | 280,900 | $5.35 B |
| 07/29/2024 | $43.67 | $43.07 (-1.37%) | $44.04 | $42.95 | 70,800 | $5.34 B |
| 07/26/2024 | $44.49 | $43.80 (-1.55%) | $44.49 | $43.45 | 131,900 | $5.43 B |
| 07/25/2024 | $43.32 | $43.59 (0.62%) | $44.82 | $43.30 | 93,341 | $5.41 B |
| 07/24/2024 | $44.69 | $42.90 (-4.01%) | $45.10 | $42.87 | 93,521 | $5.32 B |
| 07/23/2024 | $43.94 | $44.80 (1.96%) | $45.38 | $43.53 | 239,344 | $5.56 B |
| 07/22/2024 | $43.98 | $44.04 (0.14%) | $44.15 | $43.32 | 194,600 | $5.46 B |
| 07/19/2024 | $44.23 | $43.80 (-0.97%) | $44.87 | $43.79 | 99,300 | $5.43 B |
| 07/18/2024 | $44.63 | $44.39 (-0.54%) | $46.30 | $44.35 | 60,700 | $5.50 B |
| 07/17/2024 | $44.44 | $44.94 (1.13%) | $45.70 | $44.44 | 91,877 | $5.57 B |
| 07/16/2024 | $43.72 | $44.97 (2.86%) | $45.27 | $43.70 | 100,946 | $5.58 B |
| 07/15/2024 | $42.47 | $43.51 (2.45%) | $43.67 | $42.45 | 80,331 | $5.40 B |
| 07/12/2024 | $42.19 | $41.88 (-0.73%) | $42.83 | $41.70 | 78,832 | $5.19 B |
| 07/11/2024 | $41.06 | $42.06 (2.44%) | $42.56 | $40.62 | 89,005 | $5.22 B |
| 07/10/2024 | $38.32 | $40.00 (4.38%) | $40.01 | $38.32 | 76,447 | $4.96 B |
| 07/09/2024 | $37.62 | $37.96 (0.9%) | $38.41 | $37.50 | 47,800 | $4.71 B |
| 07/08/2024 | $38.26 | $37.77 (-1.28%) | $38.59 | $37.66 | 57,200 | $4.68 B |
| 07/05/2024 | $38.07 | $37.88 (-0.5%) | $38.29 | $37.54 | 48,127 | $4.70 B |
| 07/03/2024 | $37.40 | $38.37 (2.59%) | $38.62 | $37.07 | 34,300 | $4.76 B |
| 07/02/2024 | $37.56 | $37.41 (-0.4%) | $37.85 | $37.36 | 56,220 | $4.64 B |
| 07/01/2024 | $37.92 | $37.69 (-0.61%) | $38.48 | $37.30 | 68,246 | $4.67 B |