F&G Annuities & Life Inc. (FG)
NYSE: FG
· Real-Time Price · USD
31.13
0.49 (1.60%)
At close: Oct 03, 2025, 3:59 PM
31.13
0.00%
After-hours: Oct 03, 2025, 05:29 PM EDT
FG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 30.82 | 31.25 | 30.69 | 31.13 | 31.13 | 1.60% | 155,009 |
| Oct 2, 2025 | 30.72 | 30.86 | 30.33 | 30.64 | 30.64 | -0.62% | 151,600 |
| Oct 1, 2025 | 30.98 | 31.18 | 30.72 | 30.83 | 30.83 | -1.41% | 176,044 |
| Sep 30, 2025 | 31.51 | 31.60 | 30.83 | 31.27 | 31.27 | -1.04% | 161,205 |
| Sep 29, 2025 | 32.47 | 32.47 | 31.38 | 31.60 | 31.60 | -0.94% | 160,648 |
| Sep 26, 2025 | 31.67 | 32.14 | 31.50 | 31.90 | 31.90 | 0.73% | 124,400 |
| Sep 25, 2025 | 32.21 | 32.38 | 31.48 | 31.67 | 31.67 | -2.01% | 182,400 |
| Sep 24, 2025 | 32.75 | 32.85 | 32.07 | 32.32 | 32.32 | -1.55% | 118,743 |
| 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 |
Page 1 of 36