5 DAY PERFORMANCE
-0.75%
1 MONTH PERFORMANCE
-7.86%
3 MONTH PERFORMANCE
-5.49%
6 MONTH PERFORMANCE
-1.79%
YEAR-TO-DATE PERFORMANCE
-0.75%
1 YEAR PERFORMANCE
-2.49%
F&G Annuities & Life, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $39.51 | $41.06 (3.92%) | $41.14 | $39.51 | 59,763 | $5.10 B |
| 01/13/2025 | $38.61 | $39.48 (2.25%) | $39.92 | $38.61 | 54,008 | $4.90 B |
| 01/10/2025 | $40.10 | $39.28 (-2.04%) | $41.06 | $38.93 | 83,700 | $4.87 B |
| 01/08/2025 | $41.94 | $41.44 (-1.19%) | $41.94 | $40.98 | 60,000 | $5.14 B |
| 01/07/2025 | $41.58 | $42.31 (1.76%) | $42.53 | $41.58 | 95,219 | $5.25 B |
| 01/06/2025 | $42.31 | $41.52 (-1.87%) | $42.49 | $40.78 | 102,849 | $5.15 B |
| 01/03/2025 | $41.25 | $42.39 (2.76%) | $42.60 | $41.23 | 50,000 | $5.26 B |
| 01/02/2025 | $41.84 | $41.13 (-1.7%) | $42.34 | $41.05 | 49,900 | $5.10 B |
| 12/31/2024 | $41.90 | $41.44 (-1.1%) | $42.47 | $41.27 | 37,340 | $5.14 B |
| 12/30/2024 | $41.23 | $41.56 (0.8%) | $42.07 | $40.26 | 35,139 | $5.15 B |
| 12/27/2024 | $42.01 | $41.52 (-1.17%) | $42.55 | $41.01 | 41,100 | $5.15 B |
| 12/26/2024 | $41.75 | $42.49 (1.77%) | $42.58 | $41.57 | 24,500 | $5.27 B |
| 12/24/2024 | $41.60 | $42.12 (1.25%) | $42.13 | $41.20 | 17,610 | $5.22 B |
| 12/23/2024 | $41.77 | $41.58 (-0.45%) | $42.02 | $40.68 | 67,600 | $5.16 B |
| 12/20/2024 | $40.83 | $41.77 (2.3%) | $42.57 | $40.83 | 145,617 | $5.18 B |
| 12/19/2024 | $41.07 | $41.37 (0.73%) | $41.83 | $40.68 | 71,700 | $5.13 B |
| 12/18/2024 | $43.65 | $40.65 (-6.87%) | $44.05 | $40.19 | 83,500 | $5.04 B |
| 12/17/2024 | $44.36 | $43.55 (-1.83%) | $44.79 | $43.00 | 55,223 | $5.40 B |
| 12/16/2024 | $44.58 | $44.73 (0.34%) | $44.92 | $44.04 | 46,000 | $5.55 B |
| 12/13/2024 | $43.67 | $44.64 (2.22%) | $44.82 | $43.67 | 67,040 | $5.54 B |
| 12/12/2024 | $44.89 | $43.81 (-2.41%) | $45.35 | $43.63 | 34,700 | $5.43 B |
| 12/11/2024 | $44.95 | $44.74 (-0.47%) | $45.31 | $44.47 | 85,320 | $5.55 B |
| 12/10/2024 | $45.06 | $44.47 (-1.31%) | $45.32 | $44.08 | 47,332 | $5.51 B |
| 12/09/2024 | $47.20 | $44.93 (-4.81%) | $47.82 | $44.87 | 64,213 | $5.57 B |
| 12/06/2024 | $46.88 | $46.75 (-0.28%) | $47.37 | $46.18 | 43,700 | $5.80 B |
| 12/05/2024 | $46.72 | $46.69 (-0.06%) | $46.82 | $46.02 | 42,700 | $5.79 B |
| 12/04/2024 | $47.27 | $46.73 (-1.14%) | $47.27 | $45.86 | 45,727 | $5.79 B |
| 12/03/2024 | $48.73 | $46.94 (-3.67%) | $49.41 | $46.57 | 50,300 | $5.82 B |
| 12/02/2024 | $48.54 | $48.76 (0.45%) | $48.92 | $47.76 | 81,627 | $6.05 B |
| 11/29/2024 | $48.74 | $48.33 (-0.84%) | $49.00 | $48.00 | 24,600 | $5.99 B |
| 11/27/2024 | $48.10 | $48.52 (0.87%) | $49.94 | $47.97 | 66,400 | $6.02 B |
| 11/26/2024 | $47.90 | $47.82 (-0.17%) | $47.95 | $47.07 | 55,715 | $5.93 B |
| 11/25/2024 | $48.72 | $48.43 (-0.6%) | $50.75 | $48.41 | 82,143 | $6.01 B |
| 11/22/2024 | $47.59 | $48.30 (1.49%) | $49.00 | $47.10 | 56,729 | $5.99 B |
| 11/21/2024 | $45.85 | $47.10 (2.73%) | $47.32 | $45.85 | 55,100 | $5.84 B |
| 11/20/2024 | $45.31 | $45.41 (0.22%) | $45.42 | $44.56 | 47,121 | $5.63 B |
| 11/19/2024 | $44.85 | $45.62 (1.72%) | $45.66 | $44.78 | 46,900 | $5.66 B |
| 11/18/2024 | $45.50 | $45.35 (-0.33%) | $46.46 | $45.04 | 41,807 | $5.62 B |
| 11/15/2024 | $45.97 | $45.44 (-1.15%) | $46.60 | $44.47 | 69,726 | $5.63 B |
| 11/14/2024 | $45.79 | $45.47 (-0.7%) | $46.05 | $45.14 | 40,200 | $5.64 B |
| 11/13/2024 | $46.48 | $45.77 (-1.53%) | $47.41 | $45.77 | 46,700 | $5.68 B |
| 11/12/2024 | $46.63 | $46.23 (-0.86%) | $47.50 | $45.50 | 100,600 | $5.73 B |
| 11/11/2024 | $46.44 | $47.20 (1.64%) | $47.85 | $46.14 | 71,300 | $5.85 B |
| 11/08/2024 | $45.43 | $46.05 (1.36%) | $46.49 | $45.06 | 74,200 | $5.71 B |
| 11/07/2024 | $47.94 | $45.22 (-5.67%) | $48.00 | $43.69 | 86,000 | $5.61 B |
| 11/06/2024 | $43.31 | $47.42 (9.49%) | $48.00 | $43.31 | 156,700 | $5.88 B |
| 11/05/2024 | $40.11 | $40.71 (1.5%) | $40.94 | $39.63 | 73,400 | $5.05 B |
| 11/04/2024 | $40.28 | $40.47 (0.47%) | $40.67 | $40.03 | 53,339 | $5.02 B |
| 11/01/2024 | $40.24 | $40.37 (0.32%) | $41.02 | $40.00 | 61,300 | $5.01 B |
| 10/31/2024 | $41.36 | $40.10 (-3.05%) | $41.36 | $40.04 | 84,500 | $4.97 B |
| 10/30/2024 | $41.65 | $41.69 (0.1%) | $42.56 | $41.59 | 26,444 | $5.17 B |
| 10/29/2024 | $41.29 | $41.84 (1.33%) | $41.92 | $41.28 | 37,400 | $5.19 B |
| 10/28/2024 | $41.56 | $41.66 (0.24%) | $42.17 | $41.22 | 43,942 | $5.17 B |
| 10/25/2024 | $42.11 | $41.29 (-1.95%) | $42.11 | $41.22 | 42,600 | $5.12 B |
| 10/24/2024 | $42.48 | $41.89 (-1.39%) | $42.64 | $41.47 | 61,300 | $5.19 B |
| 10/23/2024 | $41.96 | $42.64 (1.62%) | $42.71 | $41.65 | 55,513 | $5.29 B |
| 10/22/2024 | $42.14 | $42.19 (0.12%) | $42.49 | $41.59 | 40,300 | $5.23 B |
| 10/21/2024 | $43.73 | $42.36 (-3.13%) | $44.66 | $42.32 | 42,018 | $5.25 B |
| 10/18/2024 | $44.63 | $43.98 (-1.46%) | $44.63 | $43.75 | 48,134 | $5.45 B |
| 10/17/2024 | $45.00 | $44.45 (-1.22%) | $45.82 | $43.57 | 81,520 | $5.51 B |
| 10/16/2024 | $44.19 | $44.84 (1.47%) | $44.97 | $44.19 | 44,345 | $5.56 B |
| 10/15/2024 | $43.63 | $43.56 (-0.16%) | $44.16 | $43.43 | 34,106 | $5.40 B |
| 10/14/2024 | $44.01 | $43.52 (-1.11%) | $44.31 | $43.23 | 35,700 | $5.40 B |