F&G Annuities & Life Inc FG
NYSE · United States · Finance
$21.68-0.20 (-0.91%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $21.68 | -0.91% | $21.84 | $22.22 | $21.42 | 591.50K |
| 2026-09-29 | $21.88 | +1.25% | $21.48 | $21.91 | $21.33 | 435.90K |
| 2026-09-28 | $21.61 | -2.31% | $22.51 | $22.81 | $21.55 | 528.00K |
| 2026-09-25 | $22.12 | +2.31% | $21.79 | $22.16 | $21.56 | 574.70K |
| 2026-09-24 | $21.62 | -0.32% | $21.69 | $22.01 | $21.30 | 680.30K |
| 2026-09-23 | $21.69 | -2.39% | $22.00 | $22.41 | $21.54 | 791.10K |
| 2026-09-22 | $22.22 | -2.80% | $23.10 | $23.10 | $22.07 | 416.50K |
| 2026-09-21 | $22.86 | -1.04% | $23.12 | $23.42 | $22.83 | 423.30K |
| 2026-09-18 | $23.10 | -1.53% | $23.16 | $23.36 | $22.93 | 3.86M |
| 2026-09-17 | $23.46 | +1.78% | $23.40 | $23.76 | $23.14 | 523.40K |
| 2026-09-16 | $23.05 | -2.00% | $23.28 | $23.53 | $22.77 | 595.00K |
| 2026-09-15 | $23.52 | +1.73% | $23.09 | $23.75 | $22.70 | 598.10K |
| 2026-09-14 | $23.12 | +0.30% | $23.14 | $23.33 | $22.72 | 792.00K |
| 2026-09-11 | $23.05 | -2.21% | $24.05 | $24.28 | $23.01 | 636.60K |
| 2026-09-10 | $23.57 | -1.34% | $24.06 | $24.25 | $23.53 | 309.60K |
| 2026-09-09 | $23.89 | -1.16% | $24.01 | $24.04 | $23.62 | 533.80K |
| 2026-09-08 | $24.17 | -3.47% | $24.86 | $24.91 | $24.17 | 485.20K |
| 2026-09-04 | $25.04 | +0.68% | $24.62 | $25.36 | $24.58 | 372.30K |
| 2026-09-03 | $24.87 | +3.75% | $24.44 | $25.02 | $24.30 | 511.80K |
| 2026-09-02 | $23.97 | +1.40% | $23.62 | $24.20 | $23.62 | 402.20K |
| 2026-09-01 | $23.64 | -0.67% | $23.81 | $23.81 | $23.17 | 474.70K |
| 2026-08-31 | $23.80 | -0.79% | $23.85 | $24.17 | $23.61 | 482.70K |
| 2026-08-28 | $23.99 | +1.70% | $23.63 | $24.23 | $23.62 | 441.20K |
| 2026-08-27 | $23.59 | +0.64% | $23.35 | $23.66 | $23.01 | 370.60K |
| 2026-08-26 | $23.44 | +1.74% | $23.11 | $23.71 | $22.79 | 423.10K |
| 2026-08-25 | $23.04 | -0.35% | $23.27 | $23.33 | $22.65 | 412.20K |
| 2026-08-24 | $23.12 | +2.44% | $22.73 | $23.13 | $22.48 | 587.30K |
| 2026-08-21 | $22.57 | -0.31% | $22.78 | $23.28 | $22.56 | 532.30K |
| 2026-08-20 | $22.64 | -3.90% | $23.52 | $23.70 | $22.18 | 971.00K |
| 2026-08-19 | $23.56 | -7.79% | $25.69 | $25.69 | $23.55 | 804.00K |
| 2026-08-18 | $25.55 | -3.58% | $26.78 | $26.86 | $25.51 | 1.33M |
| 2026-08-17 | $26.50 | -3.36% | $27.32 | $27.42 | $26.26 | 657.80K |
| 2026-08-14 | $27.42 | -0.11% | $27.62 | $28.03 | $27.32 | 275.60K |
| 2026-08-13 | $27.45 | +3.20% | $27.00 | $27.67 | $26.91 | 866.40K |
| 2026-08-12 | $26.60 | -0.78% | $26.83 | $27.14 | $26.49 | 477.00K |
| 2026-08-11 | $26.81 | -1.00% | $27.05 | $27.36 | $26.63 | 380.80K |
| 2026-08-10 | $27.08 | -2.13% | $27.37 | $27.60 | $26.90 | 731.50K |
| 2026-08-07 | $27.67 | -5.17% | $29.41 | $29.41 | $27.58 | 477.70K |
| 2026-08-06 | $29.18 | -1.59% | $28.09 | $29.30 | $27.48 | 626.20K |
| 2026-08-05 | $29.65 | -0.07% | $29.48 | $29.69 | $28.77 | 486.60K |
| 2026-08-04 | $29.67 | +2.10% | $28.79 | $29.85 | $28.61 | 341.20K |
| 2026-08-03 | $29.06 | +1.72% | $28.86 | $29.07 | $28.50 | 535.70K |
| 2026-07-31 | $28.57 | -1.92% | $28.97 | $29.31 | $28.50 | 627.50K |
| 2026-07-30 | $29.13 | -1.29% | $29.80 | $29.83 | $28.99 | 735.70K |
| 2026-07-29 | $29.51 | -3.09% | $30.19 | $30.41 | $29.46 | 434.40K |
| 2026-07-28 | $30.45 | +2.77% | $29.61 | $30.82 | $29.55 | 1.01M |
| 2026-07-27 | $29.63 | -0.07% | $30.00 | $30.30 | $29.35 | 795.10K |
| 2026-07-24 | $29.65 | +1.82% | $29.06 | $30.11 | $28.71 | 436.90K |
| 2026-07-23 | $29.12 | -2.48% | $29.56 | $29.56 | $28.71 | 448.50K |
| 2026-07-22 | $29.86 | -1.13% | $30.28 | $30.60 | $29.75 | 1.00M |
| 2026-07-21 | $30.20 | -1.92% | $30.65 | $30.92 | $29.91 | 1.02M |
| 2026-07-20 | $30.79 | -4.08% | $32.07 | $32.07 | $30.74 | 549.40K |
| 2026-07-17 | $32.10 | -0.86% | $32.23 | $33.46 | $32.05 | 704.60K |
| 2026-07-16 | $32.38 | +4.08% | $31.22 | $32.67 | $31.22 | 604.20K |
| 2026-07-15 | $31.11 | +2.81% | $30.42 | $31.61 | $30.18 | 505.70K |
| 2026-07-14 | $30.26 | -1.88% | $30.66 | $30.90 | $30.19 | 1.71M |
| 2026-07-13 | $30.84 | +3.94% | $29.52 | $30.85 | $29.52 | 516.90K |
| 2026-07-10 | $29.67 | +2.91% | $29.09 | $29.68 | $29.07 | 436.00K |
| 2026-07-09 | $28.83 | +1.34% | $28.61 | $29.12 | $28.17 | 389.80K |
| 2026-07-08 | $28.45 | -1.25% | $28.65 | $28.77 | $28.20 | 550.30K |
| 2026-07-07 | $28.81 | +1.52% | $28.64 | $29.08 | $28.42 | 503.90K |
| 2026-07-06 | $28.38 | +1.57% | $27.60 | $28.65 | $27.60 | 395.30K |
| 2026-07-02 | $27.94 | +2.46% | $27.70 | $28.14 | $27.35 | 463.10K |
| 2026-07-01 | $27.27 | +2.56% | $26.64 | $27.43 | $26.56 | 466.40K |
| 2026-06-30 | $26.59 | -1.48% | $26.87 | $26.98 | $26.40 | 565.80K |
| 2026-06-29 | $26.99 | -0.11% | $27.11 | $27.16 | $26.59 | 466.00K |
| 2026-06-26 | $27.02 | +2.00% | $26.64 | $27.33 | $26.36 | 564.70K |
| 2026-06-25 | $26.49 | +0.19% | $26.84 | $27.11 | $26.13 | 498.30K |
| 2026-06-24 | $26.44 | -5.03% | $27.53 | $27.80 | $26.41 | 740.10K |
| 2026-06-23 | $27.84 | +1.90% | $27.49 | $28.10 | $27.17 | 456.90K |
| 2026-06-22 | $27.32 | -0.62% | $27.09 | $27.99 | $27.06 | 699.80K |
| 2026-06-18 | $27.49 | +2.61% | $26.87 | $27.58 | $26.75 | 2.54M |
| 2026-06-17 | $26.79 | -1.33% | $27.02 | $27.62 | $26.59 | 710.00K |
| 2026-06-16 | $27.15 | -5.30% | $28.67 | $28.67 | $26.89 | 1.01M |
| 2026-06-15 | $28.67 | -0.83% | $29.20 | $29.34 | $28.61 | 892.60K |
| 2026-06-12 | $28.91 | +1.08% | $28.99 | $29.44 | $28.82 | 909.30K |
| 2026-06-11 | $28.60 | -0.14% | $28.73 | $28.88 | $28.26 | 360.50K |
| 2026-06-10 | $28.64 | +1.45% | $28.33 | $29.06 | $28.24 | 510.00K |
| 2026-06-09 | $28.23 | +2.36% | $27.80 | $28.47 | $27.77 | 380.70K |
| 2026-06-08 | $27.58 | -0.83% | $27.54 | $28.13 | $27.50 | 380.80K |
| 2026-06-05 | $27.81 | +2.36% | $27.37 | $27.96 | $27.27 | 447.20K |
| 2026-06-04 | $27.17 | +4.86% | $26.30 | $27.20 | $26.27 | 402.20K |
| 2026-06-03 | $25.91 | -5.71% | $27.23 | $27.23 | $25.67 | 655.30K |
| 2026-06-02 | $27.48 | +0.92% | $26.97 | $27.83 | $26.97 | 413.10K |
| 2026-06-01 | $27.23 | -1.77% | $27.37 | $27.60 | $26.40 | 811.10K |
| 2026-05-29 | $27.72 | +0.43% | $27.60 | $28.20 | $27.55 | 1.05M |
| 2026-05-28 | $27.60 | -1.25% | $27.75 | $28.00 | $27.41 | 497.20K |
| 2026-05-27 | $27.95 | +0.50% | $27.91 | $28.20 | $27.63 | 784.60K |
| 2026-05-26 | $27.81 | +0.07% | $28.00 | $28.09 | $27.78 | 846.30K |
| 2026-05-22 | $27.79 | +0.72% | $27.56 | $28.06 | $27.51 | 823.20K |