F&G Annuities & Life, Inc. Common Stock (NY:FG)

28.59 -0.05 (-0.17%)

Official Closing Price Updated: 7:00 PM EDT, May 1, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 01, 2026	28.91	29.06	28.45	28.59	475,211	-0.05(-0.17%)
Apr 30, 2026	28.09	29.02	28.07	28.64	529,421	+0.26(+0.92%)
Apr 29, 2026	28.58	28.99	28.24	28.38	427,648	-0.24(-0.84%)
Apr 28, 2026	28.54	28.99	28.28	28.62	526,813	+0.44(+1.56%)
Apr 27, 2026	27.81	28.61	27.81	28.18	471,175	+0.19(+0.68%)
Apr 24, 2026	27.39	28.14	27.32	27.99	387,318	+0.60(+2.19%)
Apr 23, 2026	26.86	27.43	26.76	27.39	377,248	+0.26(+0.96%)
Apr 22, 2026	27.14	27.32	26.60	27.13	481,857	+0.02(+0.07%)
Apr 21, 2026	27.06	27.56	26.97	27.11	424,852	+0.04(+0.15%)
Apr 20, 2026	26.99	27.42	26.90	27.07	504,054	-0.04(-0.15%)
Apr 17, 2026	26.66	27.41	26.47	27.11	404,395	+0.81(+3.08%)
Apr 16, 2026	26.49	26.77	26.23	26.30	589,577	-0.16(-0.60%)
Apr 15, 2026	25.71	26.66	25.67	26.46	534,308	+0.88(+3.44%)
Apr 14, 2026	25.44	25.71	25.25	25.58	450,732	+0.13(+0.51%)
Apr 13, 2026	23.87	25.45	23.79	25.45	685,380	+1.42(+5.91%)
Apr 10, 2026	24.92	25.05	24.02	24.03	668,190	-0.97(-3.88%)
Apr 09, 2026	24.66	25.30	24.45	25.00	626,095	+0.05(+0.20%)
Apr 08, 2026	24.98	25.56	24.84	24.95	870,153	+0.35(+1.42%)
Apr 07, 2026	25.90	26.11	24.06	24.60	867,793	-1.71(-6.50%)
Apr 06, 2026	26.24	26.38	25.97	26.31	555,034	+0.26(+1.00%)
Apr 02, 2026	25.40	26.25	24.34	26.05	696,403	+0.26(+1.01%)
Apr 01, 2026	25.46	26.08	24.95	25.79	790,376	+0.47(+1.86%)
Mar 31, 2026	25.24	25.90	24.84	25.32	614,451	+0.49(+1.97%)
Mar 30, 2026	24.34	25.20	24.08	24.83	589,417	+0.63(+2.60%)
Mar 27, 2026	25.09	25.14	24.18	24.20	600,131	-1.09(-4.31%)
Mar 26, 2026	24.70	25.34	24.70	25.29	633,875	+0.65(+2.64%)
Mar 25, 2026	24.67	24.89	24.27	24.64	625,773	+0.36(+1.48%)
Mar 24, 2026	23.62	24.40	23.45	24.28	737,918	+0.40(+1.68%)
Mar 23, 2026	24.22	24.65	23.71	23.88	753,838	+0.30(+1.27%)
Mar 20, 2026	23.61	23.93	23.32	23.58	989,896	-0.03(-0.13%)
Mar 19, 2026	23.33	23.82	22.89	23.61	821,161	-0.06(-0.25%)
Mar 18, 2026	23.25	23.96	23.25	23.67	689,220	+0.01(+0.04%)
Mar 17, 2026	23.16	24.03	22.95	23.66	993,122	+1.77(+8.09%)
Mar 16, 2026	21.45	22.07	21.30	21.89	1,521,634	+1.19(+5.73%)
Mar 13, 2026	20.63	20.97	20.62	20.70	643,249	+0.25(+1.21%)
Mar 12, 2026	20.55	20.82	20.34	20.46	554,997	-0.39(-1.85%)
Mar 11, 2026	21.54	21.99	20.53	20.84	787,412	-0.91(-4.18%)
Mar 10, 2026	22.15	22.28	21.49	21.75	500,348	-0.41(-1.83%)
Mar 09, 2026	22.15	22.43	21.29	22.16	530,325	-0.41(-1.80%)
Mar 06, 2026	22.85	22.85	21.98	22.56	458,650	-0.63(-2.73%)
Mar 05, 2026	22.73	23.26	22.73	23.20	432,474	+0.24(+1.03%)
Mar 04, 2026	22.52	23.05	22.29	22.96	414,900	+0.50(+2.25%)
Mar 03, 2026	21.68	22.48	21.14	22.45	554,068	+0.29(+1.29%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.