F&G Annuities & Life, Inc. (FG) NYSE

20.94

+0.25(+1.21%)

Updated at March 13 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2026	20.87	20.94	20.94	21.21	20.86	635,910
March 12, 2026	20.78	20.69	20.69	21.06	20.57	548,705
March 11, 2026	21.79	21.08	21.08	22.24	20.76	777,873
March 10, 2026	22.4	22	22	22.53	21.74	487,034
March 09, 2026	22.4	22.41	22.41	22.69	21.53	524,334
March 06, 2026	23.12	22.82	22.82	23.12	22.23	453,500
March 05, 2026	22.99	23.46	23.46	23.53	22.99	427,600
March 04, 2026	22.78	23.22	23.22	23.32	22.54	324,483
March 03, 2026	21.93	22.71	22.71	22.74	21.37	412,529
March 02, 2026	22.12	22.42	22.42	22.77	22	536,500
February 27, 2026	23.24	22.65	22.65	23.71	22.45	1.07M
February 26, 2026	23.61	23.59	23.59	24.02	23.22	437,437
February 25, 2026	22.93	23.32	23.32	23.41	22.23	479,844
February 24, 2026	23.36	22.75	22.75	23.85	22.55	803,639
February 23, 2026	25.61	23.32	23.32	25.98	23.08	956,150
February 20, 2026	27	25.48	0	27.33	24.4	1.03M
February 19, 2026	28.4	27.68	0	28.88	27.6	665,500
February 18, 2026	28.64	28.79	0	29.06	28.47	487,734
February 17, 2026	28.6	28.55	0	28.74	28.09	323,911
February 13, 2026	28.28	28.44	0	28.65	27.87	464,800
February 12, 2026	28.54	28.21	0	28.7	27.49	354,500
February 11, 2026	28.42	28.36	0	28.91	27.97	324,808
February 10, 2026	28.28	28.42	0	28.5	27.8	345,800
February 09, 2026	28.26	27.87	0	28.57	27.77	363,926
February 06, 2026	27.78	28.38	0	28.52	27.6	809,011
February 05, 2026	28.37	27.53	0	28.58	27.44	533,001
February 04, 2026	27.99	28.21	0	28.57	27.75	511,400
February 03, 2026	29.54	27.7	0	29.79	27.68	724,203
February 02, 2026	29.54	29.78	0	30.03	29.11	518,600
January 30, 2026	29.31	29.49	0	29.5	28.83	468,040
January 29, 2026	28.8	29.4	0	29.41	28.66	559,340
January 28, 2026	28.71	28.52	0	28.85	28.06	949,000
January 27, 2026	28.15	28.69	0	28.78	28.15	590,400
January 26, 2026	28.06	28.66	0	28.74	27.86	531,608
January 23, 2026	28.57	27.88	0	28.58	27.67	528,238
January 22, 2026	28.09	28.73	0	28.77	27.92	635,944
January 21, 2026	26.94	28.07	0	28.07	26.94	985,700
January 20, 2026	27	26.92	0	27.56	26.45	749,854
January 16, 2026	27.65	27.54	0	27.88	27.31	778,200
January 15, 2026	27.19	27.74	0	27.98	27.19	585,255
January 14, 2026	27.48	27.29	0	27.79	27.11	894,543
January 13, 2026	28.35	27.6	0	28.48	27.37	890,852
January 12, 2026	28.47	28.51	0	28.76	28.07	1.04M
January 09, 2026	28.39	28.75	0	29	27.72	1.23M
January 08, 2026	29.16	28.46	0	29.59	28.2	1.77M
January 07, 2026	28.86	29.45	0	29.65	28.5	1.44M
January 06, 2026	28.69	28.89	0	29.4	28.19	1.59M
January 05, 2026	29.57	29.23	0	30.3	28.79	2.17M
January 02, 2026	30.78	30.04	0	30.84	29.5	1.9M
December 31, 2025	31.83	30.85	0	32.28	30.56	3.05M
December 30, 2025	32.36	31.82	0	32.36	31.34	2.12M
December 29, 2025	32.05	32.31	0	32.66	32.05	388,200
December 26, 2025	31.64	32.13	0	32.46	31.64	389,400
December 24, 2025	31.45	31.6	0	31.61	30.9	257,200
December 23, 2025	31.1	31.24	0	31.42	30.61	434,209
December 22, 2025	31.31	31.1	0	31.38	30.45	535,324
December 19, 2025	32.89	31.15	0	33.27	30.93	965,800
December 18, 2025	33.08	32.97	0	33.36	32.33	302,200
December 17, 2025	34.49	32.83	0	34.49	32.17	466,401
December 16, 2025	34.74	34.48	0	35.3	34.43	247,200