F&G Annuities & Life Inc. (FG)
NYSE: FG
· Real-Time Price · USD
35.34
-0.10 (-0.28%)
At close: Aug 14, 2025, 3:59 PM
35.33
-0.04%
Pre-market: Aug 15, 2025, 08:45 AM EDT
FG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 35.02 | 35.39 | 34.91 | 35.33 | 35.33 | -0.31% | 142,685 |
| 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% | 172,800 |
| Aug 8, 2025 | 34.30 | 34.42 | 33.42 | 33.98 | 33.98 | -0.38% | 315,500 |
| 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% | 211,000 |
| 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 | 32.70 | 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% | 166,700 |
| 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 |