5 DAY PERFORMANCE
+0.16%
1 MONTH PERFORMANCE
-3.51%
3 MONTH PERFORMANCE
-5.20%
6 MONTH PERFORMANCE
-2.59%
YEAR-TO-DATE PERFORMANCE
-2.52%
1 YEAR PERFORMANCE
-3.84%
F&G Annuities & Life, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/17/2025 | $25.55 | $25.58 (0.12%) | $25.58 | $25.53 | 1.77 K | |
| 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 |
| 11/19/2025 | $26.73 | $26.69 (-0.15%) | $26.96 | $26.69 | 31.50 K | $3.50 B |
| 11/18/2025 | $26.63 | $26.71 (0.3%) | $26.75 | $26.45 | 9.50 K | $3.50 B |
| 11/17/2025 | $26.75 | $26.47 (-1.05%) | $26.75 | $26.30 | 6.53 K | $3.47 B |
| 11/14/2025 | $26.69 | $26.75 (0.22%) | $26.75 | $26.55 | 8.02 K | $3.50 B |
| 11/13/2025 | $26.83 | $26.67 (-0.6%) | $26.97 | $26.66 | 14.85 K | $3.49 B |
| 11/12/2025 | $26.78 | $26.71 (-0.26%) | $26.94 | $26.65 | 7.90 K | $3.50 B |
| 11/11/2025 | $26.65 | $26.88 (0.86%) | $26.92 | $26.53 | 8.22 K | $3.52 B |
| 11/10/2025 | $26.64 | $26.49 (-0.56%) | $26.64 | $26.21 | 6.50 K | $3.47 B |
| 11/07/2025 | $26.44 | $26.38 (-0.23%) | $26.51 | $26.22 | 5.12 K | $3.46 B |
| 11/06/2025 | $26.16 | $26.46 (1.15%) | $26.50 | $26.11 | 11.70 K | $3.52 B |
| 11/05/2025 | $26.11 | $26.16 (0.19%) | $26.27 | $25.96 | 6.20 K | $3.48 B |
| 11/04/2025 | $25.94 | $26.05 (0.42%) | $26.09 | $25.90 | 28.00 K | $3.46 B |
| 11/03/2025 | $26.18 | $25.98 (-0.76%) | $26.18 | $25.85 | 21.00 K | $3.46 B |
| 10/31/2025 | $26.25 | $26.12 (-0.5%) | $26.25 | $25.94 | 22.70 K | $3.47 B |
| 10/30/2025 | $26.34 | $26.15 (-0.72%) | $26.34 | $26.14 | 9.05 K | $3.48 B |
| 10/29/2025 | $26.40 | $26.29 (-0.42%) | $26.41 | $26.29 | 5.01 K | $3.50 B |
| 10/28/2025 | $26.65 | $26.40 (-0.94%) | $26.65 | $26.31 | 10.60 K | $3.51 B |
| 10/27/2025 | $26.51 | $26.51 (0%) | $26.61 | $26.36 | 5.40 K | $3.53 B |
| 10/24/2025 | $26.44 | $26.54 (0.38%) | $26.54 | $26.27 | 5.70 K | $3.53 B |
| 10/23/2025 | $26.61 | $26.32 (-1.09%) | $26.61 | $26.16 | 8.60 K | $3.50 B |
| 10/22/2025 | $26.74 | $26.71 (-0.11%) | $26.78 | $26.35 | 7.30 K | $3.55 B |
| 10/21/2025 | $26.71 | $26.74 (0.11%) | $26.74 | $26.56 | 6.20 K | $3.56 B |
| 10/20/2025 | $26.30 | $26.57 (1.03%) | $26.68 | $26.27 | 6.74 K | $3.53 B |
| 10/17/2025 | $26.11 | $26.29 (0.69%) | $26.41 | $26.07 | 8.20 K | $3.50 B |
| 10/16/2025 | $26.19 | $26.21 (0.08%) | $26.42 | $26.09 | 10.60 K | $3.49 B |
| 10/15/2025 | $26.20 | $26.21 (0.04%) | $26.49 | $26.09 | 7.20 K | $3.49 B |
| 10/14/2025 | $26.37 | $26.03 (-1.29%) | $26.37 | $26.03 | 5.20 K | $3.46 B |
| 10/13/2025 | $26.24 | $26.27 (0.11%) | $26.29 | $26.24 | 9.14 K | $3.49 B |
| 10/10/2025 | $26.28 | $26.19 (-0.34%) | $26.28 | $26.02 | 5.20 K | $3.48 B |
| 10/09/2025 | $26.45 | $26.24 (-0.79%) | $26.45 | $26.20 | 6.10 K | $3.49 B |
| 10/08/2025 | $26.34 | $26.39 (0.19%) | $26.54 | $26.34 | 6.71 K | $3.51 B |
| 10/07/2025 | $26.54 | $26.39 (-0.57%) | $26.54 | $26.33 | 8.90 K | $3.51 B |
| 10/06/2025 | $26.56 | $26.45 (-0.41%) | $26.56 | $26.34 | 4.94 K | $3.52 B |
| 10/03/2025 | $26.66 | $26.41 (-0.94%) | $26.66 | $26.39 | 8.30 K | $3.51 B |
| 10/02/2025 | $26.60 | $26.59 (-0.04%) | $26.60 | $26.35 | 5.00 K | $3.54 B |
| 10/01/2025 | $26.30 | $26.65 (1.33%) | $26.66 | $26.30 | 12.10 K | $3.54 B |
| 09/30/2025 | $26.57 | $26.26 (-1.17%) | $26.57 | $26.11 | 41.51 K | $3.49 B |
| 09/29/2025 | $26.61 | $26.53 (-0.3%) | $26.70 | $26.33 | 10.94 K | $3.53 B |
| 09/26/2025 | $26.66 | $26.49 (-0.64%) | $26.71 | $26.39 | 5.34 K | $3.52 B |
| 09/25/2025 | $26.68 | $26.66 (-0.07%) | $26.74 | $26.37 | 6.24 K | $3.55 B |
| 09/24/2025 | $26.60 | $26.61 (0.04%) | $26.97 | $26.60 | 6.34 K | $3.54 B |
| 09/23/2025 | $26.82 | $26.67 (-0.56%) | $26.82 | $26.60 | 7.20 K | $3.55 B |
| 09/22/2025 | $26.88 | $26.72 (-0.6%) | $26.90 | $26.70 | 8.20 K | $3.55 B |
| 09/19/2025 | $26.87 | $26.80 (-0.26%) | $26.92 | $26.70 | 13.34 K | $3.56 B |
| 09/18/2025 | $26.94 | $26.54 (-1.48%) | $26.95 | $26.54 | 6.10 K | $3.53 B |
| 09/17/2025 | $26.80 | $26.94 (0.52%) | $26.94 | $26.46 | 9.94 K | $3.58 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.