NYSE : FG
F&G Annuities & Life, Inc. — Price history
Financials · Insurance - Life · United States
Last price 21.05 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 2.76B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
F&G Annuities & Life, Inc. (FG) closed at 21.13 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 21.3 | 21.3 | 20.92 | 21.13 | 364,298 | +0.38% |
| 2026-10-29 | 21 | 21.17 | 20.91 | 21.05 | 497,492 | +2.18% |
| 2026-10-28 | 20.66 | 20.67 | 20.35 | 20.6 | 432,904 | -0.10% |
| 2026-10-27 | 20.76 | 20.8 | 20.45 | 20.62 | 596,925 | +0.29% |
| 2026-10-26 | 20.91 | 21.4 | 20.55 | 20.56 | 614,404 | -0.48% |
| 2026-10-23 | 21.14 | 21.46 | 20.375 | 20.66 | 840,265 | -3.68% |
| 2026-10-22 | 20.35 | 21.45 | 20.15 | 21.45 | 911,167 | +5.30% |
| 2026-10-21 | 20.34 | 20.44 | 19.895 | 20.37 | 580,875 | +1.14% |
| 2026-10-20 | 20.02 | 20.6 | 20 | 20.14 | 724,471 | +1.77% |
| 2026-10-19 | 19.46 | 19.82 | 19.14 | 19.79 | 853,100 | +1.12% |
| 2026-10-16 | 19.65 | 19.94 | 19.33 | 19.57 | 514,930 | -0.20% |
| 2026-10-15 | 19.63 | 19.875 | 19.43 | 19.61 | 556,070 | +0.93% |
| 2026-10-14 | 18.8 | 19.43 | 18.75 | 19.43 | 592,291 | +1.78% |
| 2026-10-13 | 19.05 | 19.28 | 18.75 | 19.09 | 786,326 | +1.01% |
| 2026-10-12 | 19.26 | 19.406 | 18.9 | 18.9 | 737,717 | -1.87% |
| 2026-10-09 | 19.46 | 19.84 | 19.25 | 19.26 | 693,877 | -1.38% |
| 2026-10-08 | 19.7 | 19.81 | 19.25 | 19.53 | 1,479,217 | -1.81% |
| 2026-10-07 | 20.45 | 20.51 | 19.375 | 19.89 | 1,233,201 | -4.01% |
| 2026-10-06 | 21.59 | 21.73 | 20.51 | 20.72 | 877,363 | -5.86% |
| 2026-10-05 | 22.08 | 22.69 | 21.89 | 22.01 | 740,041 | +0.41% |
| 2026-10-02 | 22.05 | 22.38 | 21.79 | 21.92 | 472,454 | -0.27% |
| 2026-10-01 | 21.47 | 22 | 21.13 | 21.98 | 802,985 | +1.38% |
| 2026-09-30 | 21.84 | 22.22 | 21.42 | 21.68 | 591,488 | -0.91% |
| 2026-09-29 | 21.48 | 21.91 | 21.326 | 21.88 | 435,892 | +1.25% |
| 2026-09-28 | 22.51 | 22.81 | 21.55 | 21.61 | 527,949 | -2.31% |
| 2026-09-25 | 21.79 | 22.16 | 21.56 | 22.12 | 574,656 | +2.31% |
| 2026-09-24 | 21.69 | 22.015 | 21.295 | 21.62 | 680,041 | -0.32% |
| 2026-09-23 | 22 | 22.41 | 21.54 | 21.69 | 791,123 | -2.39% |
| 2026-09-22 | 23.1 | 23.1 | 22.07 | 22.22 | 416,433 | -2.80% |
| 2026-09-21 | 23.12 | 23.42 | 22.83 | 22.86 | 423,321 | -1.04% |
| 2026-09-18 | 23.16 | 23.36 | 22.935 | 23.1 | 3,853,409 | -1.53% |
| 2026-09-17 | 23.4 | 23.76 | 23.14 | 23.46 | 519,503 | +1.78% |
| 2026-09-16 | 23.28 | 23.529 | 22.77 | 23.05 | 595,021 | -0.95% |
| 2026-09-15 | 23.09 | 23.745 | 22.7 | 23.52 | 595,254 | +1.73% |
| 2026-09-14 | 23.14 | 23.33 | 22.72 | 23.12 | 792,017 | +0.30% |
| 2026-09-11 | 24.05 | 24.28 | 23.01 | 23.05 | 636,650 | -2.21% |
| 2026-09-10 | 24.06 | 24.25 | 23.53 | 23.57 | 309,564 | -1.34% |
| 2026-09-09 | 24.01 | 24.04 | 23.62 | 23.89 | 533,809 | -1.16% |
| 2026-09-08 | 24.86 | 24.91 | 24.17 | 24.17 | 485,200 | -3.47% |
| 2026-09-04 | 24.62 | 25.36 | 24.585 | 25.04 | 372,280 | +0.68% |
| 2026-09-03 | 24.44 | 25.02 | 24.295 | 24.87 | 511,823 | +3.75% |
| 2026-09-02 | 23.62 | 24.2 | 23.62 | 23.97 | 402,183 | +1.40% |
| 2026-09-01 | 23.81 | 23.81 | 23.175 | 23.64 | 474,661 | -0.67% |
| 2026-08-31 | 23.85 | 24.17 | 23.611 | 23.8 | 482,714 | -0.79% |
| 2026-08-28 | 23.63 | 24.23 | 23.62 | 23.99 | 441,156 | +1.70% |
| 2026-08-27 | 23.35 | 23.66 | 23.01 | 23.59 | 370,671 | +0.64% |
| 2026-08-26 | 23.11 | 23.71 | 22.79 | 23.44 | 423,129 | +1.74% |
| 2026-08-25 | 23.27 | 23.335 | 22.65 | 23.04 | 412,161 | -0.35% |
| 2026-08-24 | 22.73 | 23.13 | 22.475 | 23.12 | 587,292 | +2.44% |
| 2026-08-21 | 22.78 | 23.28 | 22.555 | 22.57 | 532,654 | -0.31% |
| 2026-08-20 | 23.52 | 23.7 | 22.177 | 22.64 | 971,228 | -3.90% |
| 2026-08-19 | 25.69 | 25.695 | 23.55 | 23.56 | 804,004 | -7.79% |
| 2026-08-18 | 26.78 | 26.86 | 25.51 | 25.55 | 1,326,683 | -3.58% |
| 2026-08-17 | 27.32 | 27.42 | 26.26 | 26.5 | 657,786 | -3.36% |
| 2026-08-14 | 27.62 | 28.03 | 27.32 | 27.42 | 275,604 | -0.11% |
| 2026-08-13 | 27 | 27.67 | 26.91 | 27.45 | 866,379 | +3.20% |
| 2026-08-12 | 26.83 | 27.135 | 26.49 | 26.6 | 477,037 | -0.78% |
| 2026-08-11 | 27.05 | 27.36 | 26.63 | 26.81 | 380,769 | -1.00% |
| 2026-08-10 | 27.37 | 27.6 | 26.9 | 27.08 | 731,534 | -2.13% |
| 2026-08-07 | 29.41 | 29.41 | 27.58 | 27.67 | 477,690 | -5.17% |
| 2026-08-06 | 28.09 | 29.3 | 27.48 | 29.18 | 626,158 | -1.59% |
| 2026-08-05 | 29.48 | 29.69 | 28.77 | 29.65 | 486,630 | -0.07% |
| 2026-08-04 | 28.79 | 29.85 | 28.614 | 29.67 | 341,242 | +2.10% |
| 2026-08-03 | 28.86 | 29.07 | 28.5 | 29.06 | 535,697 | +1.72% |
| 2026-07-31 | 28.97 | 29.305 | 28.495 | 28.57 | 627,535 | -1.92% |
| 2026-07-30 | 29.8 | 29.83 | 28.985 | 29.13 | 735,673 | -1.29% |
| 2026-07-29 | 30.19 | 30.412 | 29.46 | 29.51 | 434,521 | -3.09% |
| 2026-07-28 | 29.61 | 30.82 | 29.55 | 30.45 | 1,006,312 | +2.77% |
| 2026-07-27 | 30 | 30.3 | 29.35 | 29.63 | 795,072 | -0.07% |
| 2026-07-24 | 29.06 | 30.11 | 28.71 | 29.65 | 436,929 | +1.82% |
| 2026-07-23 | 29.56 | 29.56 | 28.71 | 29.12 | 448,565 | -2.48% |
| 2026-07-22 | 30.28 | 30.605 | 29.75 | 29.86 | 1,002,443 | -1.13% |
| 2026-07-21 | 30.65 | 30.92 | 29.91 | 30.2 | 1,020,388 | -1.92% |
| 2026-07-20 | 32.07 | 32.07 | 30.735 | 30.79 | 549,355 | -4.08% |
| 2026-07-17 | 32.23 | 33.46 | 32.05 | 32.1 | 704,563 | -0.86% |
| 2026-07-16 | 31.22 | 32.67 | 31.22 | 32.38 | 604,196 | +4.08% |
| 2026-07-15 | 30.42 | 31.615 | 30.18 | 31.11 | 505,733 | +2.81% |
| 2026-07-14 | 30.66 | 30.9 | 30.19 | 30.26 | 1,713,240 | -1.88% |
| 2026-07-13 | 29.52 | 30.85 | 29.52 | 30.84 | 517,009 | +3.94% |
| 2026-07-10 | 29.09 | 29.68 | 29.07 | 29.67 | 435,982 | +2.91% |
| 2026-07-09 | 28.61 | 29.12 | 28.17 | 28.83 | 389,841 | +1.34% |
| 2026-07-08 | 28.65 | 28.77 | 28.2 | 28.45 | 550,314 | -1.25% |
| 2026-07-07 | 28.64 | 29.085 | 28.425 | 28.81 | 503,892 | +1.52% |
| 2026-07-06 | 27.6 | 28.65 | 27.6 | 28.38 | 395,282 | +1.57% |
| 2026-07-02 | 27.7 | 28.14 | 27.35 | 27.94 | 463,100 | +2.46% |
| 2026-07-01 | 26.64 | 27.43 | 26.56 | 27.27 | 466,384 | +2.56% |
| 2026-06-30 | 26.87 | 26.975 | 26.4 | 26.59 | 565,782 | -1.48% |
| 2026-06-29 | 27.11 | 27.16 | 26.59 | 26.99 | 465,955 | -0.11% |
| 2026-06-26 | 26.64 | 27.33 | 26.36 | 27.02 | 564,676 | +2.00% |
| 2026-06-25 | 26.84 | 27.11 | 26.125 | 26.49 | 498,282 | +0.19% |
| 2026-06-24 | 27.53 | 27.8 | 26.41 | 26.44 | 740,122 | -5.03% |
| 2026-06-23 | 27.49 | 28.1 | 27.172 | 27.84 | 456,887 | +1.90% |
| 2026-06-22 | 27.09 | 27.99 | 27.06 | 27.32 | 699,878 | -0.62% |
| 2026-06-18 | 26.87 | 27.58 | 26.755 | 27.49 | 2,544,310 | +2.61% |
| 2026-06-17 | 27.02 | 27.62 | 26.59 | 26.79 | 710,092 | -1.33% |
| 2026-06-16 | 28.67 | 28.67 | 26.89 | 27.15 | 1,009,051 | -4.47% |
| 2026-06-15 | 29.2 | 29.34 | 28.61 | 28.67 | 892,583 | -0.83% |
| 2026-06-12 | 28.99 | 29.445 | 28.82 | 28.91 | 909,262 | +1.08% |
| 2026-06-11 | 28.73 | 28.875 | 28.26 | 28.6 | 360,521 | -0.14% |
| 2026-06-10 | 28.33 | 29.055 | 28.24 | 28.64 | 510,047 | +1.45% |
| 2026-06-09 | 27.8 | 28.47 | 27.77 | 28.23 | 380,663 | +2.36% |
| 2026-06-08 | 27.54 | 28.13 | 27.505 | 27.58 | 380,791 | -0.83% |
| 2026-06-05 | 27.37 | 27.96 | 27.27 | 27.81 | 447,176 | +2.36% |
| 2026-06-04 | 26.3 | 27.2 | 26.27 | 27.17 | 402,194 | +4.86% |
| 2026-06-03 | 27.23 | 27.23 | 25.67 | 25.91 | 655,295 | -5.71% |
| 2026-06-02 | 26.97 | 27.83 | 26.97 | 27.48 | 413,093 | +0.92% |
| 2026-06-01 | 27.37 | 27.6 | 26.4 | 27.23 | 811,129 | -1.77% |
| 2026-05-29 | 27.6 | 28.2 | 27.55 | 27.72 | 1,050,125 | +0.43% |
| 2026-05-28 | 27.75 | 27.999 | 27.41 | 27.6 | 497,958 | -1.25% |
| 2026-05-27 | 27.91 | 28.2 | 27.63 | 27.95 | 784,636 | +0.50% |
| 2026-05-26 | 28 | 28.09 | 27.78 | 27.81 | 846,316 | +0.07% |
| 2026-05-22 | 27.56 | 28.06 | 27.51 | 27.79 | 823,182 | +0.72% |
| 2026-05-21 | 27.5 | 27.93 | 27.27 | 27.59 | 783,898 | -1.04% |
| 2026-05-20 | 27.51 | 28.1 | 27.2 | 27.88 | 704,735 | +1.94% |
| 2026-05-19 | 28 | 28.067 | 27.29 | 27.35 | 1,081,624 | -2.25% |
| 2026-05-18 | 28.42 | 29.57 | 27.95 | 27.98 | 7,565,909 | -0.21% |
| 2026-05-15 | 28.62 | 29.16 | 28.01 | 28.04 | 1,285,915 | -1.92% |
| 2026-05-14 | 29.67 | 30.23 | 28.55 | 28.59 | 2,383,169 | +1.78% |
| 2026-05-13 | 27.72 | 28.205 | 27.68 | 28.09 | 407,438 | +0.18% |
| 2026-05-12 | 27.83 | 28.25 | 27.33 | 28.04 | 417,331 | +1.08% |