F&G Annuities & Life Inc. (FG)
NYSE: FG
· Real-Time Price · USD
31.63
-0.69 (-2.13%)
At close: Sep 25, 2025, 3:59 PM
31.67
0.13%
After-hours: Sep 25, 2025, 05:40 PM EDT
FG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 32.75 | 32.85 | 32.07 | 32.32 | 32.32 | -1.55% | 118,742 |
| Sep 23, 2025 | 33.02 | 33.57 | 32.79 | 32.83 | 32.83 | -0.70% | 176,849 |
| Sep 22, 2025 | 32.70 | 33.13 | 32.50 | 33.06 | 33.06 | 0.21% | 151,107 |
| Sep 19, 2025 | 33.56 | 33.76 | 32.95 | 32.99 | 32.99 | -1.82% | 280,017 |
| Sep 18, 2025 | 33.81 | 34.16 | 33.27 | 33.60 | 33.60 | -0.62% | 207,100 |
| Sep 17, 2025 | 33.60 | 34.59 | 33.58 | 33.81 | 33.81 | 0.81% | 361,400 |
| Sep 16, 2025 | 34.13 | 34.13 | 33.23 | 33.54 | 33.54 | -2.58% | 337,519 |
| Sep 15, 2025 | 34.47 | 34.62 | 34.26 | 34.43 | 34.21 | -0.35% | 180,800 |
| Sep 12, 2025 | 34.30 | 34.73 | 34.15 | 34.55 | 34.33 | 0.20% | 162,809 |
| Sep 11, 2025 | 34.23 | 34.76 | 34.01 | 34.48 | 34.26 | 0.47% | 168,924 |
| Sep 10, 2025 | 34.66 | 34.93 | 34.14 | 34.32 | 34.10 | -1.38% | 107,100 |
| Sep 9, 2025 | 34.88 | 34.95 | 34.59 | 34.80 | 34.58 | -0.17% | 141,031 |
| Sep 8, 2025 | 34.56 | 34.87 | 33.90 | 34.86 | 34.64 | 1.04% | 145,411 |
| Sep 5, 2025 | 35.35 | 35.60 | 34.31 | 34.50 | 34.28 | -2.29% | 163,400 |
| Sep 4, 2025 | 35.13 | 35.34 | 34.74 | 35.31 | 35.08 | 0.91% | 86,429 |
| Sep 3, 2025 | 34.67 | 34.99 | 34.50 | 34.99 | 34.77 | 1.51% | 139,545 |
| Sep 2, 2025 | 34.11 | 34.47 | 33.85 | 34.47 | 34.25 | -0.29% | 138,935 |
| Aug 29, 2025 | 34.40 | 34.74 | 34.33 | 34.57 | 34.35 | 0.58% | 98,000 |
| Aug 28, 2025 | 34.88 | 34.88 | 34.07 | 34.37 | 34.15 | -0.92% | 143,700 |
| Aug 27, 2025 | 34.43 | 34.96 | 34.43 | 34.69 | 34.47 | -0.09% | 112,200 |