F&G Annuities & Life, Inc. (FG)
NYSE: FG · Real-Time Price · USD
34.49
-0.84 (-2.38%)
At close: Aug 15, 2025, 4:00 PM
34.49
0.00 (0.00%)
After-hours: Aug 15, 2025, 7:00 PM EDT
F&G Annuities & Life Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 35.61 | 35.63 | 34.40 | 34.49 | - | -2.38% | 131,982 |
| Aug 14, 2025 | 35.02 | 35.39 | 34.91 | 35.33 | 35.33 | -0.31% | 146,045 |
| Aug 13, 2025 | 35.85 | 35.86 | 35.30 | 35.44 | 35.44 | -0.17% | 120,236 |
| Aug 12, 2025 | 34.67 | 35.60 | 34.63 | 35.50 | 35.50 | 2.90% | 226,024 |
| Aug 11, 2025 | 34.05 | 34.73 | 34.00 | 34.50 | 34.50 | 1.53% | 172,791 |
| Aug 8, 2025 | 34.30 | 34.42 | 33.42 | 33.98 | 33.98 | -0.38% | 315,453 |
| Aug 7, 2025 | 34.76 | 36.70 | 33.73 | 34.11 | 34.11 | 2.90% | 333,023 |
| Aug 6, 2025 | 32.67 | 33.41 | 32.66 | 33.15 | 33.15 | 2.31% | 240,718 |
| Aug 5, 2025 | 31.92 | 32.47 | 31.65 | 32.40 | 32.40 | 2.14% | 157,414 |
| Aug 4, 2025 | 31.61 | 31.78 | 31.40 | 31.72 | 31.72 | 1.08% | 128,101 |
| Aug 1, 2025 | 31.52 | 31.59 | 30.60 | 31.38 | 31.38 | -1.66% | 210,986 |
| Jul 31, 2025 | 30.40 | 32.00 | 30.40 | 31.91 | 31.91 | 3.94% | 192,734 |
| Jul 30, 2025 | 32.25 | 32.25 | 30.56 | 30.70 | 30.70 | -4.54% | 186,539 |
| Jul 29, 2025 | 32.50 | 32.71 | 32.15 | 32.16 | 32.16 | -0.34% | 154,248 |
| Jul 28, 2025 | 32.06 | 32.28 | 31.75 | 32.27 | 32.27 | 0.09% | 188,414 |
| Jul 25, 2025 | 31.95 | 32.45 | 31.80 | 32.24 | 32.24 | 0.97% | 187,707 |
| Jul 24, 2025 | 31.70 | 31.98 | 31.49 | 31.93 | 31.93 | 0.16% | 166,674 |
| Jul 23, 2025 | 31.43 | 31.88 | 30.98 | 31.88 | 31.88 | 2.15% | 302,216 |
| Jul 22, 2025 | 30.66 | 31.36 | 30.42 | 31.21 | 31.21 | 1.69% | 128,119 |
| Jul 21, 2025 | 31.21 | 31.33 | 30.67 | 30.69 | 30.69 | -1.13% | 100,424 |
| Jul 18, 2025 | 31.40 | 31.40 | 30.94 | 31.04 | 31.04 | -1.08% | 109,733 |
| Jul 17, 2025 | 30.75 | 31.40 | 30.75 | 31.38 | 31.38 | 1.36% | 138,462 |
| Jul 16, 2025 | 30.10 | 30.99 | 30.04 | 30.96 | 30.96 | 3.17% | 163,238 |
| Jul 15, 2025 | 30.75 | 30.86 | 30.01 | 30.01 | 30.01 | -2.41% | 147,462 |
| Jul 14, 2025 | 30.54 | 30.93 | 30.54 | 30.75 | 30.75 | -0.03% | 121,001 |
| Jul 11, 2025 | 30.56 | 30.83 | 30.17 | 30.76 | 30.76 | -0.52% | 190,042 |
| Jul 10, 2025 | 31.18 | 31.33 | 30.86 | 30.92 | 30.92 | -0.67% | 133,766 |
| Jul 9, 2025 | 31.68 | 31.80 | 30.87 | 31.13 | 31.13 | -1.30% | 237,049 |
| Jul 8, 2025 | 31.15 | 31.88 | 31.02 | 31.54 | 31.54 | 1.25% | 188,683 |
| Jul 7, 2025 | 32.19 | 32.64 | 31.09 | 31.15 | 31.15 | -4.18% | 247,464 |
| Jul 3, 2025 | 32.27 | 32.61 | 32.08 | 32.51 | 32.51 | 0.87% | 56,633 |
| Jul 2, 2025 | 32.54 | 32.54 | 31.94 | 32.23 | 32.23 | -0.98% | 144,146 |
| Jul 1, 2025 | 31.86 | 32.74 | 31.67 | 32.55 | 32.55 | 1.78% | 146,025 |
| Jun 30, 2025 | 32.18 | 32.42 | 31.90 | 31.98 | 31.98 | -0.50% | 144,471 |
| Jun 27, 2025 | 32.35 | 32.86 | 32.03 | 32.14 | 32.14 | -0.43% | 577,140 |
| Jun 26, 2025 | 31.80 | 32.33 | 31.80 | 32.28 | 32.28 | 2.31% | 225,382 |
| Jun 25, 2025 | 32.01 | 32.03 | 31.41 | 31.55 | 31.55 | -1.53% | 118,004 |
| Jun 24, 2025 | 32.24 | 32.71 | 32.02 | 32.04 | 32.04 | -0.09% | 119,198 |
| Jun 23, 2025 | 31.45 | 32.07 | 31.16 | 32.07 | 32.07 | 1.39% | 147,834 |
| Jun 20, 2025 | 31.88 | 32.02 | 31.56 | 31.63 | 31.63 | 0.06% | 160,663 |
| Jun 18, 2025 | 30.96 | 31.83 | 30.96 | 31.61 | 31.61 | 2.03% | 191,172 |
| Jun 17, 2025 | 31.16 | 31.47 | 30.95 | 30.98 | 30.98 | -1.71% | 211,627 |
| Jun 16, 2025 | 31.69 | 32.08 | 31.49 | 31.52 | 31.52 | 0.13% | 115,725 |
| Jun 13, 2025 | 32.24 | 32.48 | 31.39 | 31.48 | 31.26 | -4.20% | 190,361 |
| Jun 12, 2025 | 32.27 | 32.86 | 32.03 | 32.86 | 32.63 | 0.80% | 130,869 |
| Jun 11, 2025 | 32.10 | 32.78 | 32.10 | 32.60 | 32.37 | 1.40% | 212,490 |
| Jun 10, 2025 | 32.66 | 32.80 | 31.97 | 32.15 | 31.93 | -1.74% | 142,487 |
| Jun 9, 2025 | 33.45 | 33.46 | 32.68 | 32.72 | 32.49 | -1.56% | 173,770 |
| Jun 6, 2025 | 33.56 | 33.62 | 33.02 | 33.24 | 33.01 | 0.85% | 177,439 |
| Jun 5, 2025 | 32.48 | 33.15 | 32.36 | 32.96 | 32.73 | 1.73% | 227,504 |