Dark

FG
F&G Annuities & Life, Inc.
stock NYSE

At Close

Aug 7, 2026 3:59:56 PM EDT

27.70USD-5.072%(-1.48)477,691

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-29.18)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

27.67USD-0.108%(-0.03)121,825

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	29.4100	29.4100	27.5800	27.6700	-5.175%	477,691	0.000%
2026-08-06	28.0900	29.3000	27.4800	29.1800	-1.585%	626,158	-5.175%
2026-08-05	29.4800	29.6900	28.7700	29.6500	-0.067%	486,631	-6.678%
2026-08-04	28.7900	29.8500	28.6143	29.6700	+2.099%	341,243	-6.741%
2026-08-03	28.8600	29.0700	28.5000	29.0600	+1.715%	535,697	-4.783%
2026-07-31	28.9700	29.3050	28.4950	28.5700	-1.922%	627,535	-3.150%
2026-07-30	29.8000	29.8300	28.9850	29.1300	-1.288%	735,674	-5.012%
2026-07-29	30.1900	30.4120	29.4600	29.5100	-3.087%	434,521	-6.235%
2026-07-28	29.6100	30.8199	29.5500	30.4500	+2.767%	1,006,313	-9.130%
2026-07-27	30.0000	30.2999	29.3500	29.6300	-0.067%	795,073	-6.615%
2026-07-24	29.0600	30.1100	28.7100	29.6500	+1.820%	436,929	-6.678%
2026-07-23	29.5600	29.5600	28.7100	29.1200	-2.478%	448,565	-4.979%
2026-07-22	30.2800	30.6050	29.7500	29.8600	-1.126%	1,002,443	-7.334%
2026-07-21	30.6500	30.9200	29.9100	30.2000	-1.916%	1,020,389	-8.377%
2026-07-20	32.0700	32.0700	30.7350	30.7900	-4.081%	549,356	-10.133%
2026-07-17	32.2300	33.4600	32.0500	32.1000	-0.865%	704,563	-13.801%
2026-07-16	31.2200	32.6700	31.2200	32.3800	+4.082%	604,196	-14.546%
2026-07-15	30.4200	31.6150	30.1801	31.1100	+2.809%	505,733	-11.058%
2026-07-14	30.6600	30.9000	30.1900	30.2600	-1.881%	1,713,239	-8.559%
2026-07-13	29.5200	30.8500	29.5200	30.8400	+3.943%	517,011	-10.279%
2026-07-10	29.0900	29.6800	29.0700	29.6700	+2.914%	435,982	-6.741%
2026-07-09	28.6100	29.1200	28.1700	28.8300	+1.336%	389,842	-4.024%
2026-07-08	28.6500	28.7700	28.2000	28.4500	-1.250%	550,314	-2.742%
2026-07-07	28.6400	29.0850	28.4250	28.8100	+1.515%	503,893	-3.957%
2026-07-06	27.6000	28.6500	27.6000	28.3800	+1.575%	395,283	-2.502%
2026-07-02	27.7000	28.1400	27.3500	27.9400	+2.457%	463,101	-0.966%
2026-07-01	26.6400	27.4300	26.5600	27.2700	+2.557%	466,384	+1.467%
2026-06-30	26.8700	26.9750	26.4000	26.5900	-1.482%	565,783	+4.062%
2026-06-29	27.1100	27.1600	26.5900	26.9900	-0.111%	465,955	+2.519%
2026-06-26	26.6400	27.3300	26.3600	27.0200	+2.001%	564,677	+2.406%
2026-06-25	26.8400	27.1100	26.1250	26.4900	+0.189%	498,282	+4.455%
2026-06-24	27.5300	27.8000	26.4100	26.4400	-5.029%	740,123	+4.652%
2026-06-23	27.4900	28.1000	27.1718	27.8400	+1.903%	456,887	-0.611%
2026-06-22	27.0900	27.9900	27.0600	27.3200	-0.618%	699,879	+1.281%
2026-06-18	26.8700	27.5800	26.7550	27.4900	+2.613%	2,544,310	+0.655%
2026-06-17	27.0200	27.6200	26.5900	26.7900	-1.326%	710,092	+3.285%
2026-06-16	28.6700	28.6700	26.8900	27.1500	-5.302%	1,009,052	+1.915%
2026-06-15	29.2000	29.3400	28.6100	28.6700	-0.830%	892,583	-3.488%
2026-06-12	28.9900	29.4450	28.8200	28.9100	+1.084%	909,262	-4.289%
2026-06-11	28.7300	28.8750	28.2600	28.6000	-0.140%	360,522	-3.252%
2026-06-10	28.3300	29.0550	28.2400	28.6400	+1.452%	510,048	-3.387%
2026-06-09	27.8000	28.4700	27.7700	28.2300	+2.357%	380,663	-1.984%
2026-06-08	27.5400	28.1300	27.5050	27.5800	-0.827%	380,792	+0.326%
2026-06-05	27.3700	27.9600	27.2700	27.8100	+2.356%	447,177	-0.503%
2026-06-04	26.3000	27.2000	26.2700	27.1700	+4.863%	402,195	+1.840%
2026-06-03	27.2300	27.2300	25.6700	25.9100	-5.713%	655,296	+6.793%
2026-06-02	26.9700	27.8300	26.9700	27.4800	+0.918%	413,093	+0.691%
2026-06-01	27.3700	27.6000	26.4000	27.2300	-1.768%	811,129	+1.616%
2026-05-29	27.6000	28.2000	27.5500	27.7200	+0.435%	1,050,125	-0.180%
2026-05-28	27.7500	27.9988	27.4100	27.6000	-1.252%	497,958	+0.254%
2026-05-27	27.9100	28.2000	27.6300	27.9500	+0.503%	784,636	-1.002%
2026-05-26	28.0000	28.0900	27.7800	27.8100	+0.072%	846,317	-0.503%
2026-05-22	27.5600	28.0600	27.5100	27.7900	+0.725%	823,183	-0.432%
2026-05-21	27.5000	27.9300	27.2700	27.5900	-1.040%	783,898	+0.290%
2026-05-20	27.5100	28.1000	27.2000	27.8800	+1.938%	704,736	-0.753%
2026-05-19	28.0000	28.0670	27.2900	27.3500	-2.252%	1,081,625	+1.170%
2026-05-18	28.4200	29.5700	27.9500	27.9800	-0.214%	7,565,910	-1.108%
2026-05-15	28.6200	29.1600	28.0100	28.0400	-1.924%	1,285,916	-1.320%
2026-05-14	29.6700	30.2300	28.5500	28.5900	+1.780%	2,383,170	-3.218%
2026-05-13	27.7200	28.2050	27.6800	28.0900	+0.178%	407,439	-1.495%
2026-05-12	27.8300	28.2500	27.3300	28.0400	+1.081%	417,331	-1.320%
2026-05-11	28.5800	28.5800	27.6100	27.7400	-1.979%	572,099	-0.252%
2026-05-08	27.4800	28.5200	27.1450	28.3000	+4.505%	590,297	-2.226%
2026-05-07	28.6700	29.8000	26.8000	27.0800	-8.110%	960,487	+2.179%
2026-05-06	29.6100	30.0950	29.3100	29.4700	+0.170%	683,834	-6.108%
2026-05-05	28.4700	29.5100	28.4700	29.4200	+3.811%	636,208	-5.948%
2026-05-04	28.3600	29.1200	28.2200	28.3400	-0.874%	528,972	-2.364%
2026-05-01	28.9100	29.0600	28.4450	28.5900	-0.175%	475,211	-3.218%
2026-04-30	28.0900	29.0150	28.0650	28.6400	+0.916%	529,421	-3.387%
2026-04-29	28.5800	28.9900	28.2420	28.3800	-0.839%	427,654	-2.502%
2026-04-28	28.5400	28.9900	28.2800	28.6200	+1.561%	526,813	-3.319%
2026-04-27	27.8100	28.6100	27.8100	28.1800	+0.679%	471,175	-1.810%
2026-04-24	27.3900	28.1400	27.3200	27.9900	+2.191%	387,317	-1.143%
2026-04-23	26.8600	27.4300	26.7600	27.3900	+0.958%	377,248	+1.022%
2026-04-22	27.1400	27.3150	26.6000	27.1300	+0.074%	481,857	+1.990%
2026-04-21	27.0600	27.5600	26.9700	27.1100	+0.148%	424,674	+2.066%
2026-04-20	26.9900	27.4200	26.8975	27.0700	-0.148%	504,054	+2.216%
2026-04-17	26.6600	27.4100	26.4699	27.1100	+3.080%	404,395	+2.066%
2026-04-16	26.4900	26.7700	26.2300	26.3000	-0.605%	589,577	+5.209%
2026-04-15	25.7100	26.6600	25.6701	26.4600	+3.440%	534,461	+4.573%
2026-04-14	25.4400	25.7100	25.2500	25.5800	+0.511%	450,732	+8.170%
2026-04-13	23.8700	25.4500	23.7900	25.4500	+5.909%	685,441	+8.723%
2026-04-10	24.9200	25.0500	24.0200	24.0300	-3.880%	668,190	+15.148%
2026-04-09	24.6600	25.3000	24.4500	25.0000	+0.200%	625,794	+10.680%
2026-04-08	24.9800	25.5558	24.8400	24.9500	+1.423%	870,153	+10.902%
2026-04-07	25.9000	26.1150	24.0600	24.6000	-6.499%	869,043	+12.480%
2026-04-06	26.2400	26.3800	25.9700	26.3100	+0.998%	555,034	+5.169%
2026-04-02	25.4000	26.2500	24.3354	26.0500	+1.008%	696,403	+6.219%
2026-04-01	25.4600	26.0800	24.9450	25.7900	+1.856%	790,376	+7.290%
2026-03-31	25.2400	25.9000	24.8400	25.3200	+1.973%	614,448	+9.281%
2026-03-30	24.3400	25.2000	24.0800	24.8300	+2.603%	589,417	+11.438%
2026-03-27	25.0900	25.1450	24.1830	24.2000	-4.310%	600,131	+14.339%
2026-03-26	24.7000	25.3400	24.7000	25.2900	+2.638%	633,875	+9.411%
2026-03-25	24.6700	24.8900	24.2700	24.6400	+1.483%	625,773	+12.297%
2026-03-24	23.6200	24.4000	23.4450	24.2800	+1.675%	737,918	+13.962%
2026-03-23	24.2200	24.6500	23.7100	23.8800	+1.272%	753,838	+15.871%
2026-03-20	23.6100	23.9268	23.3150	23.5800	-0.127%	989,896	+17.345%
2026-03-19	23.3300	23.8200	22.8901	23.6100	-0.253%	821,161	+17.196%
2026-03-18	23.2500	23.9600	23.2500	23.6700	+0.042%	689,220	+16.899%
2026-03-17	23.1600	24.0300	22.9550	23.6600	+6.865%	993,122	+16.948%
2026-03-16	21.6900	22.3200	21.5400	22.1400	+5.731%	1,504,452	+24.977%
2026-03-13	20.8700	21.2099	20.8600	20.9400	+1.208%	635,986	+32.139%
2026-03-12	20.7800	21.0600	20.5700	20.6900	-1.850%	548,733	+33.736%
2026-03-11	21.7900	22.2400	20.7600	21.0800	-4.182%	778,556	+31.262%
2026-03-10	22.4000	22.5300	21.7400	22.0000	-1.830%	494,699	+25.773%
2026-03-09	22.4000	22.6900	21.5300	22.4100	-1.797%	524,337	+23.472%
2026-03-06	23.1150	23.1150	22.2300	22.8200	-2.728%	453,471	+21.253%
2026-03-05	22.9900	23.5300	22.9900	23.4600	+1.034%	427,591	+17.945%
2026-03-04	22.7800	23.3150	22.5401	23.2200	+2.246%	410,220	+19.165%
2026-03-03	21.9300	22.7400	21.3800	22.7100	+1.293%	547,812	+21.841%
2026-03-02	22.1200	22.7700	22.0000	22.4200	-1.015%	536,490	+23.417%
2026-02-27	23.2400	23.7100	22.4500	22.6500	-3.985%	1,074,291	+22.163%
2026-02-26	23.6100	24.0150	23.2200	23.5900	+1.158%	437,395	+17.295%
2026-02-25	22.9300	23.4050	22.2300	23.3200	+2.505%	479,844	+18.654%
2026-02-24	23.3600	23.8500	22.5500	22.7500	-2.444%	803,639	+21.626%
2026-02-23	25.6100	25.9768	23.0750	23.3200	-8.477%	956,151	+18.654%
2026-02-20	27.0000	27.3300	24.4000	25.4800	-7.948%	1,028,299	+8.595%
2026-02-19	28.4000	28.8800	27.5950	27.6800	-3.856%	665,487	-0.036%
2026-02-18	28.6400	29.0600	28.4659	28.7900	+0.841%	487,734	-3.890%
2026-02-17	28.6000	28.7400	28.0900	28.5500	+0.387%	323,911	-3.082%
2026-02-13	28.2800	28.6500	27.8700	28.4400	+0.815%	464,780	-2.707%
2026-02-12	28.5400	28.7040	27.4900	28.2100	-0.529%	354,473	-1.914%
2026-02-11	28.4200	28.9100	27.9700	28.3600	-0.211%	324,808	-2.433%
2026-02-10	28.2800	28.5000	27.8000	28.4200	+1.973%	345,788	-2.639%
2026-02-09	28.2600	28.5700	27.7700	27.8700	-1.797%	363,926	-0.718%
2026-02-06	27.7800	28.5200	27.5950	28.3800	+3.088%	809,011	-2.502%
2026-02-05	28.3700	28.5800	27.4400	27.5300	-2.410%	533,001	+0.509%
2026-02-04	27.9900	28.5700	27.7500	28.2100	+1.841%	511,396	-1.914%
2026-02-03	29.5350	29.7900	27.6800	27.7000	-6.985%	724,203	-0.108%
2026-02-02	29.5400	30.0250	29.1087	29.7800	+0.983%	518,459	-7.085%
2026-01-30	29.3100	29.4950	28.8250	29.4900	+0.306%	467,937	-6.172%
2026-01-29	28.8000	29.4100	28.6601	29.4000	+3.086%	559,340	-5.884%
2026-01-28	28.7100	28.8500	28.0600	28.5200	-0.593%	948,973	-2.980%
2026-01-27	28.1500	28.7800	28.1500	28.6900	+0.105%	590,358	-3.555%
2026-01-26	28.0600	28.7400	27.8600	28.6600	+2.798%	531,373	-3.454%
2026-01-23	28.5700	28.5800	27.6700	27.8800	-2.959%	528,238	-0.753%
2026-01-22	28.0900	28.7650	27.9201	28.7300	+2.351%	635,944	-3.690%
2026-01-21	26.9400	28.0700	26.9400	28.0700	+4.272%	985,628	-1.425%
2026-01-20	27.0000	27.5599	26.4500	26.9200	-2.251%	749,733	+2.786%
2026-01-16	27.6500	27.8750	27.3100	27.5400	-0.721%	778,175	+0.472%
2026-01-15	27.1900	27.9800	27.1900	27.7400	+1.649%	585,255	-0.252%
2026-01-14	27.4800	27.7900	27.1058	27.2900	-1.123%	894,543	+1.392%
2026-01-13	28.3500	28.4800	27.3701	27.6000	-3.192%	879,816	+0.254%
2026-01-12	28.4700	28.7550	28.0700	28.5100	-0.835%	1,040,450	-2.946%
2026-01-09	28.3900	29.0000	27.7200	28.7500	+1.019%	1,167,315	-3.757%
2026-01-08	29.1600	29.5900	28.2000	28.4600	-3.362%	1,864,099	-2.776%
2026-01-07	28.8600	29.6500	28.5000	29.4500	+1.938%	1,437,284	-6.044%
2026-01-06	28.6900	29.4000	28.1900	28.8900	-1.163%	1,587,273	-4.223%
2026-01-05	29.5700	30.3000	28.7900	29.2300	-2.696%	2,167,692	-5.337%
2026-01-02	30.7800	30.8400	29.5000	30.0400	-2.626%	1,896,825	-7.889%
2025-12-31	31.8300	32.2750	30.5600	30.8500	-3.048%	3,051,576	-10.308%
2025-12-30	32.3600	32.3600	31.3400	31.8200	-1.517%	2,122,240	-13.042%
2025-12-29	32.0500	32.6600	32.0500	32.3100	+0.560%	388,192	-14.361%
2025-12-26	31.6400	32.4600	31.6400	32.1300	+1.677%	389,381	-13.881%
2025-12-24	31.4500	31.6100	30.9000	31.6000	+1.152%	257,182	-12.437%
2025-12-23	31.1000	31.4200	30.6050	31.2400	+0.450%	434,209	-11.428%
2025-12-22	31.3100	31.3750	30.4500	31.1000	-0.161%	535,324	-11.029%
2025-12-19	32.8900	33.2700	30.9300	31.1500	-5.520%	965,751	-11.172%
2025-12-18	33.0800	33.3599	32.3300	32.9700	+0.426%	302,198	-16.075%
2025-12-17	34.4900	34.4900	32.1700	32.8300	-4.785%	466,401	-15.717%
2025-12-16	34.7400	35.2950	34.4300	34.4800	-0.834%	247,197	-19.751%
2025-12-15	34.7800	35.3300	34.5800	34.7700	+0.900%	150,971	-20.420%
2025-12-12	35.1900	35.1900	34.1950	34.4600	-1.346%	191,684	-19.704%
2025-12-11	33.9900	35.2405	33.8550	34.9300	+2.856%	231,651	-20.784%
2025-12-10	33.5600	33.9900	33.2000	33.9600	+1.677%	379,754	-18.522%
2025-12-09	33.0400	33.8800	32.9100	33.4000	+1.181%	126,152	-17.156%
2025-12-08	33.8100	33.8400	32.9900	33.0100	-2.106%	142,688	-16.177%
2025-12-05	32.9300	33.8000	32.7000	33.7200	+1.475%	162,067	-17.942%
2025-12-04	33.3600	33.4900	33.0400	33.2300	-0.449%	124,056	-16.732%
2025-12-03	32.3500	33.4000	32.2450	33.3800	+3.025%	155,276	-17.106%
2025-12-02	32.6700	32.7500	31.7719	32.4000	-0.796%	235,822	-14.599%
2025-12-01	32.1400	32.7300	32.1400	32.6600	+1.083%	155,973	-15.279%
2025-11-28	32.6200	32.6200	32.2000	32.3100	-0.401%	67,556	-14.361%
2025-11-26	32.3100	32.6800	32.3100	32.4400	+0.371%	161,664	-14.704%
2025-11-25	31.7500	32.5000	31.7500	32.3200	+2.246%	178,244	-14.387%
2025-11-24	31.2500	31.8800	31.0200	31.6100	+1.055%	166,223	-12.464%
2025-11-21	30.8600	31.7395	30.6500	31.2800	+1.823%	195,593	-11.541%
2025-11-20	31.1700	31.3500	30.5100	30.7200	+1.554%	192,596	-9.928%
2025-11-19	30.4900	30.5500	29.6600	30.2500	-0.493%	218,634	-8.529%
2025-11-18	31.0200	31.0500	30.4000	30.4000	-2.282%	215,654	-8.980%
2025-11-17	32.3100	32.4150	31.0810	31.1100	-4.159%	214,377	-11.058%
2025-11-14	32.9200	32.9810	31.9847	32.4600	-1.577%	180,171	-14.757%
2025-11-13	33.0200	33.5000	32.6700	32.9800	-0.901%	156,991	-16.101%
2025-11-12	33.2200	33.5900	33.1000	33.2800	+0.818%	126,607	-16.857%
2025-11-11	32.6100	33.2599	32.3500	33.0100	+1.165%	215,433	-16.177%
2025-11-10	30.9000	32.9800	30.8437	32.6300	+5.907%	325,890	-15.201%
2025-11-07	31.6200	31.6200	29.5600	30.8100	+3.147%	324,527	-10.191%
2025-11-06	30.0100	30.3550	29.6700	29.8700	-0.134%	171,895	-7.365%
2025-11-05	29.6200	30.0000	29.2650	29.9100	+0.979%	196,682	-7.489%
2025-11-04	28.9800	29.8050	28.8000	29.6200	+1.892%	177,796	-6.583%
2025-11-03	29.4700	29.5050	28.9600	29.0700	-1.956%	178,757	-4.816%
2025-10-31	28.8500	29.7300	28.7992	29.6500	+1.925%	140,210	-6.678%
2025-10-30	28.9200	29.6500	28.9200	29.0900	0.000%	114,008	-4.881%
2025-10-29	29.0200	29.5050	28.9000	29.0900	-0.479%	117,680	-4.881%
2025-10-28	29.4600	29.6600	29.2100	29.2300	-1.283%	98,621	-5.337%
2025-10-27	29.8000	29.8000	29.5000	29.6100	-0.337%	101,540	-6.552%
2025-10-24	29.4100	29.8100	29.4100	29.7100	+1.296%	97,104	-6.866%
2025-10-23	29.6300	29.6300	29.2400	29.3300	-0.509%	76,804	-5.660%
2025-10-22	29.6800	29.6800	29.2050	29.4800	-0.271%	129,175	-6.140%
2025-10-21	29.4100	29.6100	29.2350	29.5600	+0.339%	155,059	-6.394%
2025-10-20	29.0600	29.6700	29.0600	29.4600	+1.621%	152,532	-6.076%
2025-10-17	29.0300	29.0900	28.7900	28.9900	-0.138%	146,709	-4.553%
2025-10-16	29.2400	29.4000	28.7000	29.0300	-1.191%	212,508	-4.685%
2025-10-15	30.1100	30.1300	29.2800	29.3800	-2.586%	149,727	-5.820%
2025-10-14	28.7800	30.1700	28.7800	30.1600	+4.324%	270,559	-8.256%
2025-10-13	29.3000	29.3000	28.8200	28.9100	-0.891%	191,845	-4.289%
2025-10-10	29.8400	30.0400	29.1100	29.1700	-1.685%	173,942	-5.142%
2025-10-09	30.1000	30.1200	29.5900	29.6700	-1.100%	141,024	-6.741%
2025-10-08	30.3000	30.7600	29.8200	30.0000	-1.348%	235,077	-7.767%
2025-10-07	30.8700	31.3100	30.1850	30.4100	-2.030%	214,635	-9.010%
2025-10-06	31.1300	31.8090	30.9250	31.0400	-0.289%	205,650	-10.857%
2025-10-03	30.8200	31.2500	30.6900	31.1300	+1.599%	155,009	-11.115%
2025-10-02	30.7200	30.8600	30.3250	30.6400	-0.616%	151,594	-9.693%
2025-10-01	30.9800	31.1800	30.7200	30.8300	-1.407%	176,044	-10.250%
2025-09-30	31.5100	31.6000	30.8250	31.2700	-1.044%	161,205	-11.513%
2025-09-29	32.4700	32.4700	31.3800	31.6000	-0.940%	160,648	-12.437%
2025-09-26	31.6700	32.1400	31.5000	31.9000	+0.726%	124,362	-13.260%
2025-09-25	32.2100	32.3800	31.4750	31.6700	-2.011%	182,398	-12.630%
2025-09-24	32.7500	32.8500	32.0700	32.3200	-1.553%	118,743	-14.387%
2025-09-23	33.0200	33.5700	32.7900	32.8300	-0.696%	176,849	-15.717%
2025-09-22	32.7000	33.1300	32.5000	33.0600	+0.212%	151,107	-16.304%
2025-09-19	33.5600	33.7600	32.9500	32.9900	-1.815%	280,017	-16.126%
2025-09-18	33.8100	34.1600	33.2700	33.6000	-0.621%	207,067	-17.649%
2025-09-17	33.6000	34.5900	33.5800	33.8100	+0.805%	361,382	-18.160%
2025-09-16	34.1300	34.1300	33.2250	33.5400	-2.585%	337,519	-17.501%
2025-09-15	34.4700	34.6200	34.2550	34.4300	-0.347%	180,785	-19.634%
2025-09-12	34.3000	34.7300	34.1500	34.5500	+0.203%	162,809	-19.913%
2025-09-11	34.2300	34.7600	34.0100	34.4800	+0.466%	168,924	-19.751%
2025-09-10	34.6600	34.9300	34.1350	34.3200	-1.379%	107,089	-19.376%
2025-09-09	34.8800	34.9500	34.5850	34.8000	-0.172%	141,031	-20.489%
2025-09-08	34.5600	34.8700	33.9000	34.8600	+1.043%	145,411	-20.625%
2025-09-05	35.3500	35.6000	34.3100	34.5000	-2.294%	163,355	-19.797%
2025-09-04	35.1300	35.3400	34.7350	35.3100	+0.915%	86,429	-21.637%
2025-09-03	34.6700	34.9900	34.5000	34.9900	+1.509%	139,545	-20.920%
2025-09-02	34.1100	34.4700	33.8500	34.4700	-0.289%	138,935	-19.727%
2025-08-29	34.4000	34.7400	34.3300	34.5700	+0.582%	97,991	-19.960%
2025-08-28	34.8800	34.8800	34.0700	34.3700	-0.922%	143,652	-19.494%
2025-08-27	34.4300	34.9600	34.4300	34.6900	-0.086%	112,184	-20.236%
2025-08-26	34.2800	34.8150	34.1950	34.7200	+0.725%	118,476	-20.305%
2025-08-25	35.2300	35.2300	34.4300	34.4700	-2.434%	91,021	-19.727%
2025-08-22	34.5200	35.5900	34.2850	35.3300	+3.093%	187,729	-21.681%
2025-08-21	34.0800	34.4500	33.9700	34.2700	+0.469%	125,207	-19.259%
2025-08-20	33.7100	34.5500	33.7100	34.1100	+0.059%	206,930	-18.880%
2025-08-19	34.1800	34.8100	33.8200	34.0900	-0.234%	256,068	-18.833%
2025-08-18	34.3300	34.3300	33.9700	34.1700	-0.928%	173,083	-19.023%
2025-08-15	35.6100	35.6250	34.4000	34.4900	-2.378%	131,987	-19.774%
2025-08-14	35.0200	35.3900	34.9100	35.3300	-0.310%	146,045	-21.681%
2025-08-13	35.8500	35.8600	35.3000	35.4400	-0.169%	120,236	-21.924%
2025-08-12	34.6700	35.6000	34.6300	35.5000	+2.899%	226,024	-22.056%
2025-08-11	34.0500	34.7300	34.0000	34.5000	+1.530%	172,791	-19.797%
2025-08-08	34.3000	34.4200	33.4200	33.9800	-0.381%	315,453	-18.570%
2025-08-07	34.7600	36.7000	33.7300	34.1100	+2.896%	333,023	-18.880%
2025-08-06	32.6700	33.4100	32.6600	33.1500	+2.315%	240,718	-16.531%
2025-08-05	31.9200	32.4700	31.6450	32.4000	+2.144%	157,414	-14.599%
2025-08-04	31.6100	31.7800	31.4000	31.7200	+1.083%	128,101	-12.768%
2025-08-01	31.5200	31.5900	30.6000	31.3800	-1.661%	210,986	-11.823%
2025-07-31	30.4000	32.0000	30.4000	31.9100	+3.941%	192,734	-13.287%
2025-07-30	32.2500	32.2500	30.5600	30.7000	-4.540%	186,539	-9.870%
2025-07-29	32.5000	32.7049	32.1500	32.1600	-0.341%	154,248	-13.961%
2025-07-28	32.0600	32.2800	31.7500	32.2700	+0.093%	188,414	-14.255%
2025-07-25	31.9500	32.4500	31.7950	32.2400	+0.971%	187,707	-14.175%
2025-07-24	31.7000	31.9800	31.4900	31.9300	+0.157%	166,674	-13.342%
2025-07-23	31.4300	31.8800	30.9800	31.8800	+2.147%	302,216	-13.206%
2025-07-22	30.6600	31.3550	30.4177	31.2100	+1.694%	128,119	-11.343%
2025-07-21	31.2100	31.3300	30.6650	30.6900	-1.128%	100,424	-9.840%
2025-07-18	31.4000	31.4000	30.9400	31.0400	-1.083%	109,733	-10.857%
2025-07-17	30.7500	31.4000	30.7500	31.3800	+1.357%	138,462	-11.823%
2025-07-16	30.1000	30.9900	30.0400	30.9600	+3.166%	163,238	-10.627%
2025-07-15	30.7500	30.8623	30.0100	30.0100	-2.407%	147,462	-7.797%
2025-07-14	30.5400	30.9300	30.5400	30.7500	-0.033%	121,001	-10.016%
2025-07-11	30.5600	30.8250	30.1700	30.7600	-0.517%	190,042	-10.046%
2025-07-10	31.1800	31.3300	30.8600	30.9200	-0.675%	133,766	-10.511%
2025-07-09	31.6800	31.8000	30.8700	31.1300	-1.300%	237,049	-11.115%
2025-07-08	31.1500	31.8800	31.0200	31.5400	+1.252%	188,683	-12.270%
2025-07-07	32.1900	32.6400	31.0900	31.1500	-4.183%	247,464	-11.172%
2025-07-03	32.2700	32.6050	32.0800	32.5100	+0.869%	56,633	-14.888%
2025-07-02	32.5400	32.5400	31.9400	32.2300	-0.983%	144,146	-14.148%
2025-07-01	31.8600	32.7400	31.6700	32.5500	+1.782%	146,025	-14.992%
2025-06-30	32.1800	32.4200	31.8948	31.9800	-0.498%	144,471	-13.477%
2025-06-27	32.3500	32.8600	32.0300	32.1400	-0.434%	577,140	-13.908%
2025-06-26	31.8000	32.3300	31.8000	32.2800	+2.314%	225,382	-14.281%
2025-06-25	32.0100	32.0300	31.4084	31.5500	-1.529%	118,004	-12.298%
2025-06-24	32.2400	32.7050	32.0200	32.0400	-0.094%	119,198	-13.639%
2025-06-23	31.4500	32.0700	31.1600	32.0700	+1.391%	147,834	-13.720%
2025-06-20	31.8800	32.0200	31.5600	31.6300	+0.063%	160,663	-12.520%
2025-06-18	30.9600	31.8300	30.9600	31.6100	+2.034%	191,172	-12.464%
2025-06-17	31.1600	31.4700	30.9500	30.9800	-1.713%	211,627	-10.684%
2025-06-16	31.6900	32.0800	31.4900	31.5200	+0.127%	115,725	-12.214%
2025-06-13	32.2400	32.4800	31.3900	31.4800	-4.200%	190,361	-12.103%
2025-06-12	32.2700	32.8600	32.0300	32.8600	+0.798%	130,869	-15.794%
2025-06-11	32.1000	32.7800	32.1000	32.6000	+1.400%	212,490	-15.123%
2025-06-10	32.6600	32.7983	31.9700	32.1500	-1.742%	142,487	-13.935%
2025-06-09	33.4500	33.4550	32.6800	32.7200	-1.564%	173,770	-15.434%
2025-06-06	33.5600	33.6200	33.0200	33.2400	+0.850%	177,439	-16.757%
2025-06-05	32.4800	33.1500	32.3550	32.9600	+1.728%	227,504	-16.050%
2025-06-04	32.6700	32.6700	32.2750	32.4000	-0.522%	161,634	-14.599%
2025-06-03	32.3100	32.6200	31.9727	32.5700	+0.805%	225,346	-15.045%
2025-06-02	31.7300	32.3300	31.6300	32.3100	+1.095%	192,794	-14.361%
2025-05-30	31.6900	32.2400	31.3436	31.9600	+0.630%	217,070	-13.423%
2025-05-29	31.6600	31.8201	31.2800	31.7600	+1.276%	167,201	-12.878%
2025-05-28	32.1400	32.3650	31.3500	31.3600	-2.639%	185,575	-11.767%
2025-05-27	31.5800	32.2800	31.5050	32.2100	+3.105%	153,669	-14.095%
2025-05-23	31.2300	31.5650	31.0003	31.2400	-1.513%	160,924	-11.428%
2025-05-22	31.8800	32.1400	31.5700	31.7200	-0.813%	283,788	-12.768%
2025-05-21	32.1000	32.7099	31.9400	31.9800	-1.144%	305,140	-13.477%
2025-05-20	32.5600	33.0250	32.2500	32.3500	-0.123%	297,094	-14.467%
2025-05-19	31.6700	32.4500	31.5500	32.3900	+1.187%	160,228	-14.572%
2025-05-16	31.3500	32.2400	31.2600	32.0100	+3.125%	224,960	-13.558%
2025-05-15	30.7400	31.2349	30.5150	31.0400	+0.812%	232,439	-10.857%
2025-05-14	31.2200	31.2500	30.7200	30.7900	-1.219%	264,454	-10.133%
2025-05-13	31.4800	31.8000	31.0450	31.1700	-0.827%	262,457	-11.229%
2025-05-12	31.4600	31.8500	31.0500	31.4300	+4.176%	369,062	-11.963%
2025-05-09	30.9800	31.3413	30.1000	30.1700	-1.790%	410,916	-8.286%
2025-05-08	33.9000	34.5000	30.6900	30.7200	-14.477%	664,719	-9.928%
2025-05-07	36.0900	36.0900	35.3400	35.9200	+0.899%	256,375	-22.968%
2025-05-06	35.4600	35.8900	35.0835	35.6000	-0.056%	187,437	-22.275%
2025-05-05	35.4000	36.0200	35.1900	35.6200	-0.752%	170,413	-22.319%
2025-05-02	35.9300	36.2800	35.6400	35.8900	+1.873%	161,314	-22.903%
2025-05-01	34.8600	35.4000	34.6400	35.2300	+1.207%	247,127	-21.459%
2025-04-30	35.1600	35.4250	34.3900	34.8100	-2.466%	215,611	-20.511%
2025-04-29	34.8800	35.7700	34.4100	35.6900	+1.710%	339,894	-22.471%
2025-04-28	34.9700	35.3300	34.5201	35.0900	+0.286%	118,857	-21.146%
2025-04-25	35.1500	35.2450	34.3700	34.9900	-0.962%	137,733	-20.920%
2025-04-24	34.7000	35.4500	34.1053	35.3300	+2.525%	171,411	-21.681%
2025-04-23	34.9400	35.4500	34.0800	34.4600	+1.145%	220,226	-19.704%
2025-04-22	33.8400	34.2100	33.2900	34.0700	+2.159%	363,053	-18.785%
2025-04-21	34.5600	34.5600	32.7600	33.3500	-4.167%	240,141	-17.031%
2025-04-17	34.5600	35.2800	34.5600	34.8000	+0.987%	270,775	-20.489%
2025-04-16	34.4100	34.9500	33.8950	34.4600	+0.145%	261,038	-19.704%
2025-04-15	34.3900	35.1750	34.2950	34.4100	+0.702%	426,862	-19.587%
2025-04-14	34.1500	34.9900	32.9550	34.1700	+1.970%	362,402	-19.023%
2025-04-11	33.3700	34.1600	32.4850	33.5100	-0.829%	430,142	-17.428%
2025-04-10	35.3600	35.3600	33.3700	33.7900	-7.221%	386,854	-18.112%
2025-04-09	34.5900	37.0100	32.4150	36.4200	+4.057%	767,911	-24.025%
2025-04-08	35.7800	36.5000	34.2300	35.0000	0.000%	641,881	-20.943%
2025-04-07	32.4100	35.3300	31.2550	35.0000	+2.489%	851,352	-20.943%
2025-04-04	34.3900	34.8850	33.4350	34.1500	-3.367%	1,087,784	-18.975%
2025-04-03	35.1500	35.5702	34.5000	35.3400	-3.967%	778,379	-21.703%
2025-04-02	36.2500	37.1900	35.7800	36.8000	-0.217%	561,416	-24.810%
2025-04-01	36.0800	36.9100	35.5200	36.8800	+2.302%	872,011	-24.973%
2025-03-31	34.9900	36.3991	34.9900	36.0500	+2.386%	554,369	-23.245%
2025-03-28	36.5000	36.5000	35.1500	35.2100	-2.167%	584,217	-21.414%
2025-03-27	35.8000	36.2400	35.4500	35.9900	+0.559%	340,776	-23.118%
2025-03-26	35.4200	36.2200	35.3100	35.7900	+1.966%	520,794	-22.688%
2025-03-25	35.2600	35.8500	34.7500	35.1000	+1.153%	844,533	-21.168%
2025-03-24	35.1500	35.2500	34.6000	34.7000	0.000%	969,980	-20.259%
2025-03-21	34.5200	34.9900	34.0800	34.7000	-4.775%	2,589,079	-20.259%
2025-03-20	38.0000	39.2250	35.8800	36.4400	-14.740%	618,759	-24.067%
2025-03-19	41.6000	42.8400	41.5499	42.7400	+2.151%	67,786	-35.260%
2025-03-18	42.6200	42.6200	41.5200	41.8400	-1.945%	48,855	-33.867%
2025-03-17	42.5000	42.7000	41.8950	42.6700	-0.140%	67,450	-35.154%
2025-03-14	40.5100	42.8350	40.4650	42.7300	+6.109%	172,434	-35.245%
2025-03-13	40.7200	40.7200	39.8960	40.2700	-0.297%	41,488	-31.289%
2025-03-12	40.9700	41.2900	39.7700	40.3900	-0.049%	56,630	-31.493%
2025-03-11	39.4000	40.6800	39.4000	40.4100	+3.192%	78,397	-31.527%
2025-03-10	39.9300	40.0100	38.2300	39.1600	-4.161%	70,971	-29.341%
2025-03-07	40.8000	41.0000	39.7100	40.8600	+0.123%	68,454	-32.281%
2025-03-06	41.2900	41.6550	40.7100	40.8100	-2.415%	38,576	-32.198%
2025-03-05	41.1700	42.4900	40.7700	41.8200	+2.274%	80,337	-33.835%
2025-03-04	41.5900	41.8900	40.3100	40.8900	-4.082%	64,089	-32.331%
2025-03-03	42.8500	43.7450	42.1700	42.6300	+0.117%	96,267	-35.093%
2025-02-28	41.7700	42.6400	40.9200	42.5800	+2.430%	166,386	-35.016%
2025-02-27	41.8300	42.6300	41.3850	41.5700	-0.764%	58,578	-33.438%
2025-02-26	41.1700	42.0100	41.1700	41.8900	+1.650%	69,483	-33.946%
2025-02-25	41.3200	42.1484	40.9400	41.2100	+0.807%	121,073	-32.856%
2025-02-24	40.2000	41.3600	39.9600	40.8800	+1.742%	129,367	-32.314%
2025-02-21	44.3600	44.3600	39.6600	40.1800	-8.723%	185,191	-31.135%
2025-02-20	44.8900	45.1100	43.0120	44.0200	-3.082%	120,615	-37.142%
2025-02-19	46.0100	46.4050	44.8400	45.4200	-2.281%	92,891	-39.080%
2025-02-18	47.2200	47.7590	45.3600	46.4800	-1.190%	123,405	-40.469%

document.getElementById("BjSBML").onerror = function(){this.style.display='none';}; .dark-mode .qK0VXh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qK0VXh{ color: #333333; background-color: white; border: 2px solid #333333; }FGF&G Annuities & Life, Inc.stock NYSE

FG
F&G Annuities & Life, Inc.
stock NYSE