5 DAY PERFORMANCE
+0.60%
1 MONTH PERFORMANCE
+3.53%
3 MONTH PERFORMANCE
+5.47%
6 MONTH PERFORMANCE
+1.50%
YEAR-TO-DATE PERFORMANCE
+3.02%
1 YEAR PERFORMANCE
+2.62%
F&G Annuities & Life, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/22/2025 | $26.80 | $26.76 (-0.15%) | $26.95 | $26.76 | 9.61 K | $3.56 B |
| 08/21/2025 | $26.90 | $26.80 (-0.37%) | $26.91 | $26.75 | 6.71 K | $3.56 B |
| 08/20/2025 | $26.86 | $26.90 (0.15%) | $26.99 | $26.78 | 4.60 K | $3.58 B |
| 08/19/2025 | $26.88 | $26.85 (-0.11%) | $26.90 | $26.83 | 10.90 K | $3.57 B |
| 08/18/2025 | $26.80 | $26.83 (0.11%) | $26.87 | $26.78 | 4.90 K | $3.57 B |
| 08/15/2025 | $26.78 | $26.70 (-0.3%) | $26.93 | $26.70 | 6.30 K | $3.55 B |
| 08/14/2025 | $26.82 | $26.78 (-0.15%) | $26.95 | $26.66 | 8.42 K | $3.56 B |
| 08/13/2025 | $26.92 | $26.76 (-0.59%) | $27.48 | $26.69 | 8.42 K | $3.56 B |
| 08/12/2025 | $26.85 | $26.81 (-0.15%) | $26.92 | $26.72 | 16.00 K | $3.57 B |
| 08/11/2025 | $26.55 | $26.80 (0.94%) | $27.60 | $26.55 | 9.70 K | $3.56 B |
| 08/08/2025 | $26.44 | $26.50 (0.23%) | $26.54 | $26.36 | 7.22 K | $3.52 B |
| 08/07/2025 | $26.94 | $26.44 (-1.86%) | $26.99 | $26.36 | 35.50 K | $3.31 B |
| 08/06/2025 | $26.87 | $26.84 (-0.11%) | $26.90 | $26.64 | 5.10 K | $3.36 B |
| 08/05/2025 | $26.89 | $26.80 (-0.33%) | $26.90 | $26.56 | 12.50 K | $3.35 B |
| 08/04/2025 | $26.99 | $26.83 (-0.59%) | $26.99 | $26.76 | 13.80 K | $3.35 B |
| 08/01/2025 | $26.81 | $26.86 (0.19%) | $26.91 | $26.76 | 6.20 K | $3.36 B |
| 07/31/2025 | $26.47 | $26.79 (1.21%) | $26.93 | $26.47 | 35.33 K | $3.35 B |
| 07/30/2025 | $26.47 | $26.37 (-0.38%) | $26.68 | $26.37 | 10.42 K | $3.30 B |
| 07/29/2025 | $26.46 | $26.47 (0.04%) | $26.47 | $26.25 | 8.42 K | $3.31 B |
| 07/28/2025 | $26.47 | $26.34 (-0.49%) | $26.47 | $26.27 | 15.00 K | $3.29 B |
| 07/25/2025 | $26.38 | $26.40 (0.08%) | $26.75 | $26.23 | 19.11 K | $3.30 B |
| 07/24/2025 | $26.13 | $26.28 (0.57%) | $26.38 | $26.08 | 15.20 K | $3.29 B |
| 07/23/2025 | $26.02 | $26.07 (0.19%) | $26.10 | $26.00 | 9.00 K | $3.26 B |
| 07/22/2025 | $26.05 | $26.04 (-0.04%) | $26.22 | $26.00 | 4.23 K | $3.26 B |
| 07/21/2025 | $26.20 | $26.07 (-0.5%) | $26.20 | $26.02 | 4.80 K | $3.26 B |
| 07/18/2025 | $26.15 | $26.07 (-0.31%) | $26.17 | $26.00 | 7.51 K | $3.26 B |
| 07/17/2025 | $26.00 | $26.00 (0%) | $26.11 | $25.91 | 10.70 K | $3.25 B |
| 07/16/2025 | $26.03 | $25.90 (-0.5%) | $26.04 | $25.88 | 7.62 K | $3.24 B |
| 07/15/2025 | $25.92 | $25.98 (0.23%) | $25.99 | $25.90 | 12.90 K | $3.25 B |
| 07/14/2025 | $25.94 | $25.96 (0.08%) | $26.04 | $25.90 | 22.73 K | $3.25 B |
| 07/11/2025 | $26.11 | $25.89 (-0.84%) | $26.11 | $25.89 | 16.53 K | $3.24 B |
| 07/10/2025 | $26.16 | $26.09 (-0.27%) | $26.28 | $26.01 | 15.10 K | $3.26 B |
| 07/09/2025 | $26.25 | $26.16 (-0.34%) | $26.30 | $25.97 | 16.90 K | $3.27 B |
| 07/08/2025 | $26.10 | $26.11 (0.04%) | $26.15 | $26.02 | 8.10 K | $3.26 B |
| 07/07/2025 | $26.14 | $26.10 (-0.15%) | $26.37 | $26.01 | 16.64 K | $3.26 B |
| 07/03/2025 | $26.18 | $26.23 (0.19%) | $26.38 | $26.07 | 12.44 K | $3.28 B |
| 07/02/2025 | $26.08 | $26.19 (0.42%) | $26.19 | $25.88 | 7.70 K | $3.27 B |
| 07/01/2025 | $25.82 | $26.02 (0.77%) | $26.19 | $25.82 | 15.80 K | $3.25 B |
| 06/30/2025 | $26.17 | $25.78 (-1.49%) | $26.53 | $25.65 | 65.83 K | $3.22 B |
| 06/27/2025 | $26.75 | $26.16 (-2.21%) | $26.78 | $26.01 | 17.03 K | $3.27 B |
| 06/26/2025 | $26.62 | $26.65 (0.11%) | $26.73 | $26.59 | 14.10 K | $3.33 B |
| 06/25/2025 | $26.74 | $26.62 (-0.45%) | $26.80 | $26.58 | 11.80 K | $3.33 B |
| 06/24/2025 | $26.81 | $26.70 (-0.41%) | $26.90 | $26.61 | 10.90 K | $3.34 B |
| 06/23/2025 | $26.75 | $26.67 (-0.3%) | $26.82 | $26.52 | 16.80 K | $3.33 B |
| 06/20/2025 | $26.50 | $26.75 (0.94%) | $26.88 | $26.50 | 172.93 K | $3.34 B |
| 06/18/2025 | $26.29 | $26.56 (1.03%) | $26.78 | $26.25 | 36.30 K | $3.32 B |
| 06/17/2025 | $26.23 | $26.22 (-0.04%) | $26.32 | $26.08 | 62.84 K | $3.28 B |
| 06/16/2025 | $26.16 | $26.17 (0.04%) | $26.24 | $26.02 | 68.50 K | $3.27 B |
| 06/13/2025 | $25.87 | $26.11 (0.93%) | $26.22 | $25.79 | 50.20 K | $3.26 B |
| 06/12/2025 | $25.88 | $25.87 (-0.04%) | $25.92 | $25.70 | 10.81 K | $3.23 B |
| 06/11/2025 | $25.95 | $25.75 (-0.77%) | $25.95 | $25.75 | 17.10 K | $3.22 B |
| 06/10/2025 | $25.91 | $25.86 (-0.19%) | $25.91 | $25.66 | 5.60 K | $3.23 B |
| 06/09/2025 | $25.70 | $25.76 (0.23%) | $25.87 | $25.65 | 13.50 K | $3.22 B |
| 06/06/2025 | $25.89 | $25.70 (-0.73%) | $25.91 | $25.69 | 11.30 K | $3.21 B |
| 06/05/2025 | $25.69 | $25.83 (0.54%) | $25.95 | $25.69 | 8.80 K | $3.23 B |
| 06/04/2025 | $25.69 | $25.60 (-0.35%) | $25.79 | $25.55 | 13.10 K | $3.20 B |
| 06/03/2025 | $25.50 | $25.55 (0.2%) | $25.74 | $25.50 | 9.84 K | $3.19 B |
| 06/02/2025 | $25.50 | $25.48 (-0.08%) | $25.59 | $25.41 | 21.30 K | $3.19 B |
| 05/30/2025 | $25.26 | $25.52 (1.03%) | $25.74 | $25.26 | 83.40 K | $3.19 B |
| 05/29/2025 | $25.71 | $25.64 (-0.27%) | $25.78 | $25.53 | 10.52 K | $3.21 B |
| 05/28/2025 | $25.75 | $25.59 (-0.62%) | $25.89 | $25.58 | 13.95 K | $3.20 B |
| 05/27/2025 | $25.79 | $25.69 (-0.39%) | $25.79 | $25.48 | 7.00 K | $3.21 B |
| 05/23/2025 | $25.71 | $25.59 (-0.47%) | $25.71 | $25.38 | 8.20 K | $3.20 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.
