F&G Annuities & Life Inc. (FG) Historical Stock Data
31.10 ↓0.05 (-0.16%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FG is down -0.13% a day on average. There have been 13 days where F&G Annuities & Life Inc. closed green and 17 days where FG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 31.31 | 31.10 | ↓$0.21 (-0.67%) | 30.45 | 31.38 | 535.32K |
| 2025-12-19 | 32.89 | 31.15 | ↓$1.74 (-5.29%) | 30.93 | 33.27 | 0.97M |
| 2025-12-18 | 33.08 | 32.97 | ↓$0.11 (-0.33%) | 32.33 | 33.36 | 302.20K |
| 2025-12-17 | 34.49 | 32.83 | ↓$1.66 (-4.81%) | 32.17 | 34.49 | 466.40K |
| 2025-12-16 | 34.74 | 34.48 | ↓$0.26 (-0.75%) | 34.43 | 35.30 | 247.17K |
| 2025-12-15 | 34.78 | 34.77 | ↓$0.01 (-0.03%) | 34.58 | 35.33 | 150.17K |
| 2025-12-12 | 35.19 | 34.46 | ↓$0.73 (-2.07%) | 34.20 | 35.19 | 191.68K |
| 2025-12-11 | 33.99 | 34.93 | ↑$0.94 (2.77%) | 33.86 | 35.24 | 231.65K |
| 2025-12-10 | 33.56 | 33.96 | ↑$0.40 (1.19%) | 33.20 | 33.99 | 379.75K |
| 2025-12-09 | 33.04 | 33.40 | ↑$0.36 (1.09%) | 32.91 | 33.88 | 126.15K |
| 2025-12-08 | 33.81 | 33.01 | ↓$0.80 (-2.37%) | 32.99 | 33.84 | 142.69K |
| 2025-12-05 | 32.93 | 33.72 | ↑$0.79 (2.40%) | 32.70 | 33.80 | 162.07K |
| 2025-12-04 | 33.36 | 33.23 | ↓$0.13 (-0.39%) | 33.04 | 33.49 | 124.06K |
| 2025-12-03 | 32.35 | 33.38 | ↑$1.03 (3.18%) | 32.25 | 33.40 | 155.28K |
| 2025-12-02 | 32.67 | 32.40 | ↓$0.27 (-0.83%) | 31.77 | 32.75 | 235.82K |
| 2025-12-01 | 32.14 | 32.66 | ↑$0.52 (1.62%) | 32.14 | 32.73 | 155.97K |
| 2025-11-28 | 32.62 | 32.31 | ↓$0.31 (-0.95%) | 32.20 | 32.62 | 67.56K |
| 2025-11-26 | 32.31 | 32.44 | ↑$0.13 (0.40%) | 32.31 | 32.68 | 161.66K |
| 2025-11-25 | 31.75 | 32.32 | ↑$0.57 (1.80%) | 31.75 | 32.50 | 178.24K |
| 2025-11-24 | 31.25 | 31.61 | ↑$0.36 (1.15%) | 31.02 | 31.88 | 166.22K |
| 2025-11-21 | 30.86 | 31.28 | ↑$0.42 (1.36%) | 30.65 | 31.74 | 195.59K |
| 2025-11-20 | 31.17 | 30.72 | ↓$0.45 (-1.44%) | 30.51 | 31.35 | 192.60K |
| 2025-11-19 | 30.49 | 30.25 | ↓$0.24 (-0.79%) | 29.66 | 30.55 | 218.63K |
| 2025-11-18 | 31.02 | 30.40 | ↓$0.62 (-2.00%) | 30.40 | 31.05 | 215.65K |
| 2025-11-17 | 32.31 | 31.11 | ↓$1.20 (-3.71%) | 31.08 | 32.42 | 214.38K |
| 2025-11-14 | 32.92 | 32.46 | ↓$0.46 (-1.40%) | 31.98 | 32.98 | 180.17K |
| 2025-11-13 | 33.02 | 32.98 | ↓$0.04 (-0.12%) | 32.67 | 33.50 | 156.99K |
| 2025-11-12 | 33.22 | 33.28 | ↑$0.06 (0.18%) | 33.10 | 33.59 | 126.61K |
| 2025-11-11 | 32.61 | 33.01 | ↑$0.40 (1.23%) | 32.35 | 33.26 | 215.43K |
| 2025-11-10 | 30.90 | 32.63 | ↑$1.73 (5.60%) | 30.84 | 32.98 | 325.89K |
Create an account or log in to view more rows.
$FG Reinvest your dividends
$FG It's coming
load 'em up.
$FG gets me every time lol
$FG puts r going to print tomorrow
$FG Fake dip news.
$FG tomorrow will be an explosion day
I believe it!
$FG Market is down
No worries
$FG Buy the dip
$FG Keep up the pressure.
$FG God dammit