F&G Annuities & Life Inc. (FG)
NYSE: FG
· Real-Time Price · USD
35.48
0.17 (0.48%)
At close: Sep 04, 2025, 3:59 PM
FG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 35.13 | 35.32 | 34.74 | 35.31 | 35.31 | 0.91% | 67,773 |
| Sep 3, 2025 | 34.67 | 34.99 | 34.50 | 34.99 | 34.99 | 1.51% | 139,545 |
| Sep 2, 2025 | 34.11 | 34.47 | 33.85 | 34.47 | 34.47 | -0.29% | 138,935 |
| Aug 29, 2025 | 34.40 | 34.74 | 34.33 | 34.57 | 34.57 | 0.58% | 98,000 |
| Aug 28, 2025 | 34.88 | 34.88 | 34.07 | 34.37 | 34.37 | -0.92% | 143,700 |
| Aug 27, 2025 | 34.43 | 34.96 | 34.43 | 34.69 | 34.69 | -0.09% | 112,200 |
| Aug 26, 2025 | 34.28 | 34.82 | 34.20 | 34.72 | 34.72 | 0.73% | 118,500 |
| Aug 25, 2025 | 35.23 | 35.23 | 34.43 | 34.47 | 34.47 | -2.43% | 91,021 |
| Aug 22, 2025 | 34.52 | 35.59 | 34.28 | 35.33 | 35.33 | 3.09% | 187,729 |
| Aug 21, 2025 | 34.08 | 34.45 | 33.97 | 34.27 | 34.27 | 0.47% | 125,207 |
| Aug 20, 2025 | 33.71 | 34.55 | 33.71 | 34.11 | 34.11 | 0.06% | 206,930 |
| Aug 19, 2025 | 34.18 | 34.81 | 33.82 | 34.09 | 34.09 | -0.23% | 256,100 |
| Aug 18, 2025 | 34.33 | 34.33 | 33.97 | 34.17 | 34.17 | -0.93% | 173,100 |
| Aug 15, 2025 | 35.61 | 35.63 | 34.40 | 34.49 | 34.49 | -2.38% | 132,000 |
| Aug 14, 2025 | 35.02 | 35.39 | 34.91 | 35.33 | 35.33 | -0.31% | 146,045 |
| 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 |