5 DAY PERFORMANCE
+0.61%
1 MONTH PERFORMANCE
+2.42%
3 MONTH PERFORMANCE
-1.09%
6 MONTH PERFORMANCE
-2.49%
YEAR-TO-DATE PERFORMANCE
+3.06%
1 YEAR PERFORMANCE
-1.32%
F&G Annuities & Life Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $26.23 | $26.18 (-0.19%) | $26.31 | $26.18 | 24.55 K | $3.43 B |
| 02/19/2026 | $26.17 | $26.27 (0.38%) | $26.39 | $26.11 | 48.60 K | $3.44 B |
| 02/18/2026 | $26.13 | $26.28 (0.57%) | $26.40 | $26.11 | 22.10 K | $3.44 B |
| 02/17/2026 | $26.03 | $26.20 (0.65%) | $26.21 | $25.96 | 17.81 K | $3.43 B |
| 02/13/2026 | $26.03 | $26.07 (0.15%) | $26.22 | $26.03 | 8.60 K | $3.42 B |
| 02/12/2026 | $26.22 | $26.08 (-0.53%) | $26.22 | $26.08 | 17.80 K | $3.42 B |
| 02/11/2026 | $26.04 | $26.16 (0.46%) | $26.27 | $25.89 | 9.90 K | $3.43 B |
| 02/10/2026 | $25.86 | $26.00 (0.54%) | $26.04 | $25.86 | 12.00 K | $3.41 B |
| 02/09/2026 | $25.81 | $25.90 (0.35%) | $25.94 | $25.72 | 19.40 K | $3.39 B |
| 02/06/2026 | $25.90 | $25.75 (-0.58%) | $25.90 | $25.71 | 14.72 K | $3.37 B |
| 02/05/2026 | $25.75 | $25.76 (0.04%) | $25.80 | $25.71 | 13.60 K | $3.37 B |
| 02/04/2026 | $25.82 | $25.75 (-0.27%) | $25.85 | $25.70 | 24.32 K | $3.37 B |
| 02/03/2026 | $25.78 | $25.79 (0.04%) | $25.84 | $25.73 | 21.20 K | $3.38 B |
| 02/02/2026 | $25.70 | $25.78 (0.31%) | $25.84 | $25.70 | 10.82 K | $3.38 B |
| 01/30/2026 | $25.84 | $25.65 (-0.74%) | $25.84 | $25.56 | 33.44 K | $3.36 B |
| 01/29/2026 | $25.92 | $25.83 (-0.35%) | $25.93 | $25.74 | 13.30 K | $3.38 B |
| 01/28/2026 | $25.94 | $25.88 (-0.23%) | $25.95 | $25.76 | 24.70 K | $3.39 B |
| 01/27/2026 | $25.85 | $25.91 (0.23%) | $26.00 | $25.85 | 16.90 K | $3.39 B |
| 01/26/2026 | $25.77 | $25.87 (0.39%) | $25.87 | $25.67 | 31.50 K | $3.39 B |
| 01/23/2026 | $25.79 | $25.79 (0%) | $25.80 | $25.70 | 18.51 K | $3.38 B |
| 01/22/2026 | $25.59 | $25.79 (0.78%) | $25.85 | $25.57 | 37.00 K | $3.38 B |
| 01/21/2026 | $25.66 | $25.59 (-0.27%) | $25.69 | $25.55 | 23.60 K | $3.35 B |
| 01/20/2026 | $25.57 | $25.61 (0.16%) | $25.70 | $25.52 | 26.40 K | $3.35 B |
| 01/16/2026 | $25.70 | $25.76 (0.23%) | $25.84 | $25.67 | 15.25 K | $3.37 B |
| 01/15/2026 | $25.63 | $25.75 (0.47%) | $25.81 | $25.62 | 18.82 K | $3.37 B |
| 01/14/2026 | $25.60 | $25.62 (0.08%) | $25.68 | $25.56 | 12.85 K | $3.36 B |
| 01/13/2026 | $25.62 | $25.59 (-0.12%) | $25.66 | $25.56 | 13.90 K | $3.35 B |
| 01/12/2026 | $25.58 | $25.60 (0.08%) | $25.65 | $25.52 | 15.70 K | $3.35 B |
| 01/09/2026 | $25.67 | $25.62 (-0.19%) | $25.67 | $25.53 | 18.31 K | $3.36 B |
| 01/08/2026 | $25.65 | $25.61 (-0.16%) | $25.71 | $25.53 | 13.40 K | $3.35 B |
| 01/07/2026 | $25.65 | $25.64 (-0.04%) | $25.71 | $25.55 | 9.01 K | $3.36 B |
| 01/06/2026 | $25.55 | $25.58 (0.12%) | $25.64 | $25.46 | 23.70 K | $3.35 B |
| 01/05/2026 | $25.68 | $25.55 (-0.51%) | $25.83 | $25.53 | 35.80 K | $3.35 B |
| 01/02/2026 | $25.55 | $25.66 (0.43%) | $25.69 | $25.55 | 29.11 K | $3.36 B |
| 12/31/2025 | $25.27 | $25.45 (0.71%) | $25.47 | $25.23 | 272.50 K | $3.33 B |
| 12/30/2025 | $25.40 | $25.34 (-0.24%) | $25.47 | $25.22 | 86.10 K | $3.32 B |
| 12/29/2025 | $25.43 | $25.41 (-0.08%) | $25.49 | $25.25 | 30.80 K | $3.33 B |
| 12/26/2025 | $25.57 | $25.49 (-0.31%) | $25.57 | $25.43 | 18.72 K | $3.34 B |
| 12/24/2025 | $25.49 | $25.55 (0.24%) | $25.56 | $25.41 | 13.30 K | $3.35 B |
| 12/23/2025 | $25.41 | $25.48 (0.28%) | $25.53 | $25.33 | 28.64 K | $3.34 B |
| 12/22/2025 | $25.51 | $25.45 (-0.24%) | $25.69 | $25.40 | 20.15 K | $3.33 B |
| 12/19/2025 | $25.50 | $25.46 (-0.16%) | $25.70 | $25.45 | 25.40 K | $3.34 B |
| 12/18/2025 | $25.54 | $25.54 (0%) | $25.74 | $25.49 | 26.20 K | $3.35 B |
| 12/17/2025 | $25.54 | $25.53 (-0.04%) | $25.62 | $25.45 | 23.22 K | $3.34 B |
| 12/16/2025 | $25.53 | $25.54 (0.04%) | $25.60 | $25.51 | 26.45 K | $3.35 B |
| 12/15/2025 | $25.51 | $25.50 (-0.04%) | $25.62 | $25.47 | 23.12 K | $3.34 B |
| 12/12/2025 | $25.63 | $25.50 (-0.51%) | $25.66 | $25.44 | 17.11 K | $3.34 B |
| 12/11/2025 | $25.68 | $25.71 (0.12%) | $25.90 | $25.63 | 15.02 K | $3.37 B |
| 12/10/2025 | $25.65 | $25.68 (0.12%) | $25.80 | $25.57 | 9.10 K | $3.36 B |
| 12/09/2025 | $25.86 | $25.61 (-0.97%) | $25.86 | $25.57 | 43.01 K | $3.35 B |
| 12/08/2025 | $25.86 | $25.77 (-0.35%) | $26.05 | $25.50 | 33.50 K | $3.38 B |
| 12/05/2025 | $26.02 | $25.86 (-0.61%) | $26.06 | $25.71 | 78.62 K | $3.39 B |
| 12/04/2025 | $26.00 | $26.02 (0.08%) | $26.15 | $25.90 | 10.80 K | $3.41 B |
| 12/03/2025 | $25.97 | $26.00 (0.12%) | $26.13 | $25.97 | 12.80 K | $3.41 B |
| 12/02/2025 | $25.91 | $25.91 (0%) | $26.01 | $25.84 | 9.10 K | $3.39 B |
| 12/01/2025 | $26.10 | $25.91 (-0.73%) | $26.45 | $25.80 | 12.10 K | $3.39 B |
| 11/28/2025 | $26.66 | $26.51 (-0.56%) | $26.71 | $26.50 | 6.80 K | $3.47 B |
| 11/26/2025 | $26.71 | $26.54 (-0.64%) | $26.75 | $26.51 | 10.20 K | $3.48 B |
| 11/25/2025 | $26.65 | $26.56 (-0.34%) | $26.83 | $26.39 | 10.80 K | $3.48 B |
| 11/24/2025 | $26.64 | $26.55 (-0.34%) | $26.64 | $26.43 | 5.00 K | $3.48 B |
| 11/21/2025 | $26.66 | $26.63 (-0.11%) | $26.70 | $26.24 | 8.53 K | $3.49 B |
| 11/20/2025 | $26.72 | $26.52 (-0.75%) | $26.90 | $26.50 | 18.54 K | $3.47 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.
