F&G Annuities & Life Inc. (FG)
42.35
-0.23 (-0.54%)
At close: Mar 03, 2025, 3:59 PM
42.63
0.66%
After-hours: Mar 03, 2025, 04:10 PM EST
FG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 41.77 | 42.64 | 40.92 | 42.58 | 1.01 | 2.43% | 171,000 |
| Feb 27, 2025 | 41.83 | 42.63 | 41.39 | 41.57 | -0.32 | -0.76% | 62,100 |
| Feb 26, 2025 | 41.17 | 42.01 | 41.17 | 41.89 | 0.68 | 1.65% | 70,310 |
| Feb 25, 2025 | 41.32 | 42.15 | 40.94 | 41.21 | 0.33 | 0.81% | 124,600 |
| Feb 24, 2025 | 40.20 | 41.36 | 39.96 | 40.88 | 0.70 | 1.74% | 131,644 |
| Feb 21, 2025 | 44.36 | 44.36 | 39.66 | 40.18 | -3.84 | -8.72% | 187,343 |
| Feb 20, 2025 | 44.89 | 45.11 | 43.01 | 44.02 | -1.40 | -3.08% | 122,200 |
| Feb 19, 2025 | 46.01 | 46.41 | 44.84 | 45.42 | -1.06 | -2.28% | 93,800 |
| Feb 18, 2025 | 47.22 | 47.76 | 45.36 | 46.48 | -0.56 | -1.19% | 126,700 |
| Feb 14, 2025 | 46.82 | 47.58 | 46.74 | 47.04 | 0.61 | 1.31% | 55,140 |
| Feb 13, 2025 | 46.07 | 46.82 | 45.78 | 46.43 | 0.56 | 1.22% | 41,300 |
| Feb 12, 2025 | 45.89 | 45.98 | 44.81 | 45.87 | -0.98 | -2.09% | 69,800 |
| Feb 11, 2025 | 46.23 | 47.03 | 46.11 | 46.85 | 0.42 | 0.90% | 49,700 |
| Feb 10, 2025 | 45.01 | 46.84 | 44.88 | 46.43 | 1.56 | 3.48% | 76,327 |
| Feb 7, 2025 | 43.98 | 44.96 | 43.67 | 44.87 | 0.77 | 1.75% | 136,620 |
| Feb 6, 2025 | 44.82 | 45.06 | 43.65 | 44.10 | -0.80 | -1.78% | 54,900 |
| Feb 5, 2025 | 44.00 | 44.93 | 43.61 | 44.90 | 1.15 | 2.63% | 82,800 |
| Feb 4, 2025 | 43.67 | 44.18 | 43.67 | 43.75 | -0.22 | -0.50% | 48,134 |
| Feb 3, 2025 | 44.51 | 44.91 | 43.54 | 43.97 | -1.94 | -4.23% | 70,324 |
| Jan 31, 2025 | 46.35 | 46.78 | 45.57 | 45.91 | -0.46 | -0.99% | 72,500 |
| Jan 30, 2025 | 46.64 | 46.82 | 46.24 | 46.37 | 0.13 | 0.28% | 46,420 |
| Jan 29, 2025 | 44.67 | 46.44 | 44.67 | 46.24 | 1.49 | 3.33% | 79,400 |
| Jan 28, 2025 | 44.59 | 45.18 | 44.40 | 44.75 | 0.10 | 0.22% | 51,200 |
| Jan 27, 2025 | 42.87 | 44.72 | 42.87 | 44.65 | 1.65 | 3.84% | 62,644 |
| Jan 24, 2025 | 42.99 | 43.33 | 42.87 | 43.00 | -0.21 | -0.49% | 38,100 |
| Jan 23, 2025 | 43.28 | 43.75 | 42.99 | 43.21 | -0.23 | -0.53% | 61,801 |
| Jan 22, 2025 | 43.47 | 43.77 | 43.14 | 43.44 | -0.43 | -0.98% | 50,600 |
| Jan 21, 2025 | 44.11 | 44.52 | 43.43 | 43.87 | -0.03 | -0.07% | 49,805 |
| Jan 17, 2025 | 43.44 | 44.22 | 42.93 | 43.90 | 0.83 | 1.93% | 85,900 |
| Jan 16, 2025 | 42.55 | 43.10 | 42.10 | 43.07 | 0.47 | 1.10% | 94,700 |
| Jan 15, 2025 | 42.40 | 43.10 | 41.52 | 42.60 | 1.54 | 3.75% | 70,501 |
| Jan 14, 2025 | 39.51 | 41.14 | 39.51 | 41.06 | 1.58 | 4.00% | 59,800 |
| Jan 13, 2025 | 38.61 | 39.92 | 38.61 | 39.48 | 0.20 | 0.51% | 54,008 |
| Jan 10, 2025 | 40.10 | 41.06 | 38.93 | 39.28 | -2.16 | -5.21% | 83,700 |
| Jan 8, 2025 | 41.94 | 41.94 | 40.98 | 41.44 | -0.87 | -2.06% | 60,000 |
| Jan 7, 2025 | 41.58 | 42.53 | 41.58 | 42.31 | 0.79 | 1.90% | 95,219 |
| Jan 6, 2025 | 42.31 | 42.49 | 40.78 | 41.52 | -0.87 | -2.05% | 102,849 |
| Jan 3, 2025 | 41.25 | 42.60 | 41.23 | 42.39 | 1.26 | 3.06% | 50,000 |
| Jan 2, 2025 | 41.84 | 42.34 | 41.05 | 41.13 | -0.31 | -0.75% | 49,900 |
| Dec 31, 2024 | 41.90 | 42.47 | 41.27 | 41.44 | -0.12 | -0.29% | 37,340 |
| Dec 30, 2024 | 41.23 | 42.07 | 40.26 | 41.56 | 0.04 | 0.10% | 35,139 |
| Dec 27, 2024 | 42.01 | 42.55 | 41.01 | 41.52 | -0.97 | -2.28% | 41,100 |
| Dec 26, 2024 | 41.75 | 42.58 | 41.57 | 42.49 | 0.37 | 0.88% | 24,500 |
| Dec 24, 2024 | 41.60 | 42.13 | 41.20 | 42.12 | 0.54 | 1.30% | 17,610 |
| Dec 23, 2024 | 41.77 | 42.02 | 40.68 | 41.58 | -0.19 | -0.45% | 67,600 |
| Dec 20, 2024 | 40.83 | 42.57 | 40.83 | 41.77 | 0.40 | 0.97% | 145,617 |
| Dec 19, 2024 | 41.07 | 41.83 | 40.68 | 41.37 | 0.72 | 1.77% | 71,700 |
| Dec 18, 2024 | 43.65 | 44.05 | 40.19 | 40.65 | -2.90 | -6.66% | 83,500 |
| Dec 17, 2024 | 44.36 | 44.79 | 43.00 | 43.55 | -1.18 | -2.64% | 55,223 |
| Dec 16, 2024 | 44.58 | 44.92 | 44.04 | 44.73 | 0.09 | 0.20% | 46,000 |