5 DAY PERFORMANCE
+0.12%
1 MONTH PERFORMANCE
-0.95%
3 MONTH PERFORMANCE
-2.87%
6 MONTH PERFORMANCE
-1.10%
YEAR-TO-DATE PERFORMANCE
-0.53%
1 YEAR PERFORMANCE
+0.08%
F&G Annuities & Life, Inc. 7.95 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $25.95 | $25.98 (0.12%) | $26.06 | $25.90 | 12,449 | $3.22 B |
| 01/13/2025 | $25.89 | $25.90 (0.04%) | $25.99 | $25.80 | 23,012 | $3.21 B |
| 01/10/2025 | $26.03 | $25.86 (-0.65%) | $26.04 | $25.81 | 27,300 | $3.21 B |
| 01/08/2025 | $26.15 | $26.03 (-0.46%) | $26.15 | $26.00 | 28,146 | $3.23 B |
| 01/07/2025 | $26.39 | $26.20 (-0.72%) | $26.41 | $26.12 | 37,033 | $3.25 B |
| 01/06/2025 | $26.43 | $26.30 (-0.49%) | $26.45 | $26.27 | 44,403 | $3.26 B |
| 01/03/2025 | $26.50 | $26.53 (0.11%) | $26.63 | $26.37 | 28,800 | $3.29 B |
| 01/02/2025 | $26.36 | $26.46 (0.38%) | $26.70 | $26.27 | 16,513 | $3.28 B |
| 12/31/2024 | $26.74 | $26.20 (-2.02%) | $26.90 | $26.12 | 123,241 | $3.25 B |
| 12/30/2024 | $26.46 | $26.53 (0.26%) | $26.77 | $26.39 | 9,200 | $3.29 B |
| 12/27/2024 | $26.72 | $26.46 (-0.97%) | $26.72 | $26.38 | 11,834 | $3.28 B |
| 12/26/2024 | $26.69 | $26.75 (0.22%) | $27.23 | $26.30 | 16,740 | $3.32 B |
| 12/24/2024 | $26.77 | $26.59 (-0.67%) | $26.90 | $26.38 | 5,500 | $3.30 B |
| 12/23/2024 | $26.99 | $26.57 (-1.56%) | $27.12 | $26.57 | 7,800 | $3.29 B |
| 12/20/2024 | $26.94 | $26.85 (-0.33%) | $27.36 | $26.73 | 8,700 | $3.33 B |
| 12/19/2024 | $26.60 | $26.84 (0.9%) | $27.41 | $26.10 | 22,110 | $3.33 B |
| 12/18/2024 | $26.53 | $26.60 (0.26%) | $27.15 | $26.50 | 26,300 | $3.30 B |
| 12/17/2024 | $26.31 | $26.56 (0.95%) | $26.56 | $26.10 | 14,300 | $3.29 B |
| 12/16/2024 | $26.40 | $26.25 (-0.57%) | $26.73 | $26.19 | 15,705 | $3.26 B |
| 12/13/2024 | $26.73 | $26.31 (-1.57%) | $26.79 | $26.28 | 10,931 | $3.26 B |
| 12/12/2024 | $26.97 | $26.60 (-1.37%) | $27.23 | $26.60 | 9,643 | $3.30 B |
| 12/11/2024 | $26.90 | $26.97 (0.26%) | $27.20 | $26.88 | 12,520 | $3.34 B |
| 12/10/2024 | $27.05 | $26.88 (-0.63%) | $27.17 | $26.87 | 9,200 | $3.33 B |
| 12/09/2024 | $27.24 | $27.02 (-0.81%) | $27.35 | $26.85 | 5,700 | $3.35 B |
| 12/06/2024 | $27.29 | $27.25 (-0.15%) | $27.45 | $27.03 | 7,635 | $3.38 B |
| 12/05/2024 | $27.25 | $27.16 (-0.33%) | $27.35 | $27.16 | 15,327 | $3.37 B |
| 12/04/2024 | $27.21 | $27.18 (-0.11%) | $27.35 | $26.96 | 14,540 | $3.37 B |
| 12/03/2024 | $27.41 | $27.15 (-0.95%) | $27.45 | $27.10 | 14,548 | $3.37 B |
| 12/02/2024 | $27.49 | $27.30 (-0.69%) | $27.49 | $27.23 | 11,727 | $3.39 B |
| 11/29/2024 | $27.03 | $27.65 (2.29%) | $27.65 | $26.89 | 38,900 | $3.43 B |
| 11/27/2024 | $27.24 | $27.22 (-0.07%) | $27.43 | $27.14 | 10,943 | $3.38 B |
| 11/26/2024 | $27.42 | $27.11 (-1.13%) | $27.42 | $27.11 | 6,400 | $3.36 B |
| 11/25/2024 | $27.18 | $27.35 (0.63%) | $27.35 | $27.18 | 6,600 | $3.39 B |
| 11/22/2024 | $26.99 | $27.04 (0.19%) | $27.10 | $26.89 | 7,007 | $3.35 B |
| 11/21/2024 | $26.77 | $26.92 (0.56%) | $27.00 | $26.77 | 8,100 | $3.34 B |
| 11/20/2024 | $26.96 | $26.83 (-0.48%) | $27.01 | $26.72 | 10,227 | $3.33 B |
| 11/19/2024 | $27.06 | $26.96 (-0.37%) | $27.20 | $26.85 | 8,238 | $3.34 B |
| 11/18/2024 | $27.22 | $27.10 (-0.44%) | $27.23 | $27.04 | 14,400 | $3.36 B |
| 11/15/2024 | $27.23 | $27.11 (-0.44%) | $27.23 | $27.05 | 8,319 | $3.36 B |
| 11/14/2024 | $27.27 | $27.16 (-0.4%) | $27.27 | $27.00 | 19,500 | $3.37 B |
| 11/13/2024 | $27.25 | $27.24 (-0.04%) | $27.27 | $27.07 | 15,900 | $3.38 B |
| 11/12/2024 | $27.41 | $27.13 (-1.02%) | $27.41 | $27.08 | 122,044 | $3.36 B |
| 11/11/2024 | $27.54 | $27.31 (-0.84%) | $27.54 | $27.19 | 39,500 | $3.39 B |
| 11/08/2024 | $27.29 | $27.50 (0.77%) | $27.50 | $27.29 | 10,500 | $3.41 B |
| 11/07/2024 | $27.19 | $27.24 (0.18%) | $27.24 | $27.00 | 13,500 | $3.38 B |
| 11/06/2024 | $27.27 | $27.10 (-0.62%) | $27.29 | $27.00 | 17,700 | $3.36 B |
| 11/05/2024 | $27.15 | $27.20 (0.18%) | $27.31 | $27.05 | 25,300 | $3.37 B |
| 11/04/2024 | $27.16 | $27.09 (-0.26%) | $27.17 | $27.01 | 8,511 | $3.36 B |
| 11/01/2024 | $27.17 | $27.04 (-0.48%) | $27.17 | $26.95 | 11,030 | $3.35 B |
| 10/31/2024 | $27.04 | $27.16 (0.44%) | $27.16 | $26.95 | 43,027 | $3.37 B |
| 10/30/2024 | $26.99 | $27.02 (0.11%) | $27.04 | $26.82 | 252,100 | $3.35 B |
| 10/29/2024 | $26.94 | $26.96 (0.07%) | $27.00 | $26.83 | 9,700 | $3.34 B |
| 10/28/2024 | $26.89 | $26.94 (0.19%) | $26.96 | $26.77 | 9,440 | $3.34 B |
| 10/25/2024 | $26.93 | $26.78 (-0.56%) | $26.94 | $26.68 | 10,311 | $3.32 B |
| 10/24/2024 | $26.81 | $26.80 (-0.04%) | $26.95 | $26.70 | 11,600 | $3.32 B |
| 10/23/2024 | $27.00 | $26.63 (-1.37%) | $27.00 | $26.61 | 27,300 | $3.30 B |
| 10/22/2024 | $26.95 | $26.94 (-0.04%) | $26.95 | $26.83 | 8,937 | $3.34 B |
| 10/21/2024 | $26.99 | $26.90 (-0.33%) | $26.99 | $26.75 | 9,700 | $3.34 B |
| 10/18/2024 | $26.98 | $26.95 (-0.11%) | $27.00 | $26.85 | 8,700 | $3.34 B |
| 10/17/2024 | $27.05 | $26.96 (-0.33%) | $27.08 | $26.80 | 9,020 | $3.34 B |
| 10/16/2024 | $27.11 | $27.02 (-0.33%) | $27.12 | $26.91 | 19,143 | $3.35 B |
| 10/15/2024 | $26.91 | $27.04 (0.48%) | $27.14 | $26.91 | 18,901 | $3.35 B |
| 10/14/2024 | $26.93 | $26.83 (-0.37%) | $26.94 | $26.77 | 12,144 | $3.33 B |