F&G Annuities & Life, Inc.FGNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $27.65 | $27.88 | $27.33 | $27.54 | 591,727 |
| 1/15/2026 | $27.19 | $27.98 | $27.19 | $27.74 | 585,255 |
| 1/14/2026 | $27.48 | $27.79 | $27.11 | $27.29 | 894,543 |
| 1/13/2026 | $28.35 | $28.48 | $27.37 | $27.60 | 890,852 |
| 1/12/2026 | $28.47 | $28.76 | $28.07 | $28.51 | 1.04M |
| 1/9/2026 | $28.39 | $29.00 | $27.72 | $28.75 | 1.23M |
| 1/8/2026 | $29.16 | $29.59 | $28.20 | $28.46 | 1.77M |
| 1/7/2026 | $28.86 | $29.65 | $28.50 | $29.45 | 1.44M |
| 1/6/2026 | $28.69 | $29.40 | $28.19 | $28.89 | 1.59M |
| 1/5/2026 | $29.57 | $30.30 | $28.79 | $29.23 | 2.17M |
| 1/2/2026 | $30.78 | $30.84 | $29.50 | $30.04 | 1.90M |
| 12/31/2025 | $31.83 | $32.28 | $30.56 | $30.85 | 3.05M |
| 12/30/2025 | $32.36 | $32.36 | $31.34 | $31.82 | 2.12M |
| 12/29/2025 | $32.05 | $32.66 | $32.05 | $32.31 | 388,200 |
| 12/26/2025 | $31.64 | $32.46 | $31.64 | $32.13 | 389,400 |
| 12/24/2025 | $31.45 | $31.61 | $30.90 | $31.60 | 257,200 |
| 12/23/2025 | $31.10 | $31.42 | $30.61 | $31.24 | 434,209 |
| 12/22/2025 | $31.31 | $31.38 | $30.45 | $31.10 | 535,324 |
| 12/19/2025 | $32.89 | $33.27 | $30.93 | $31.15 | 965,800 |
| 12/18/2025 | $33.08 | $33.36 | $32.33 | $32.97 | 302,200 |
| 12/17/2025 | $34.49 | $34.49 | $32.17 | $32.83 | 466,401 |
| 12/16/2025 | $34.74 | $35.30 | $34.43 | $34.48 | 247,200 |
| 12/15/2025 | $34.78 | $35.33 | $34.58 | $34.77 | 151,000 |
| 12/12/2025 | $35.19 | $35.19 | $34.20 | $34.46 | 191,700 |
| 12/11/2025 | $33.99 | $35.24 | $33.85 | $34.93 | 231,651 |
| 12/10/2025 | $33.56 | $33.99 | $33.20 | $33.96 | 379,800 |
| 12/9/2025 | $33.04 | $33.88 | $32.91 | $33.40 | 126,200 |
| 12/8/2025 | $33.81 | $33.84 | $32.99 | $33.01 | 142,700 |
| 12/5/2025 | $32.93 | $33.80 | $32.70 | $33.72 | 162,100 |
| 12/4/2025 | $33.36 | $33.49 | $33.04 | $33.23 | 124,100 |
| 12/3/2025 | $32.35 | $33.40 | $32.24 | $33.38 | 155,300 |
| 12/2/2025 | $32.67 | $32.75 | $31.77 | $32.40 | 235,822 |
| 12/1/2025 | $32.14 | $32.73 | $32.14 | $32.66 | 156,000 |
| 11/28/2025 | $32.62 | $32.62 | $32.20 | $32.31 | 67,600 |
| 11/26/2025 | $32.31 | $32.68 | $32.31 | $32.44 | 161,700 |
| 11/25/2025 | $31.75 | $32.50 | $31.75 | $32.32 | 178,244 |
| 11/24/2025 | $31.25 | $31.88 | $31.02 | $31.61 | 166,223 |
| 11/21/2025 | $30.86 | $31.74 | $30.65 | $31.28 | 195,600 |
| 11/20/2025 | $31.17 | $31.35 | $30.51 | $30.72 | 192,600 |
| 11/19/2025 | $30.49 | $30.55 | $29.66 | $30.25 | 218,634 |
| 11/18/2025 | $31.02 | $31.05 | $30.40 | $30.40 | 215,700 |
| 11/17/2025 | $32.31 | $32.42 | $31.08 | $31.11 | 214,400 |
| 11/14/2025 | $32.92 | $32.98 | $31.98 | $32.46 | 180,200 |
| 11/13/2025 | $33.02 | $33.50 | $32.67 | $32.98 | 157,000 |
| 11/12/2025 | $33.22 | $33.59 | $33.10 | $33.28 | 126,607 |
| 11/11/2025 | $32.61 | $33.26 | $32.35 | $33.01 | 215,433 |
| 11/10/2025 | $30.90 | $32.98 | $30.84 | $32.63 | 325,900 |
| 11/7/2025 | $31.62 | $31.62 | $29.56 | $30.81 | 324,527 |
| 11/6/2025 | $30.01 | $30.36 | $29.67 | $29.87 | 171,900 |
| 11/5/2025 | $29.62 | $30.00 | $29.27 | $29.91 | 196,700 |
| 11/4/2025 | $28.98 | $29.81 | $28.80 | $29.62 | 177,800 |
| 11/3/2025 | $29.47 | $29.51 | $28.96 | $29.07 | 178,800 |
| 10/31/2025 | $28.85 | $29.73 | $28.80 | $29.65 | 140,210 |
| 10/30/2025 | $28.92 | $29.65 | $28.92 | $29.09 | 114,008 |
| 10/29/2025 | $29.02 | $29.51 | $28.90 | $29.09 | 117,700 |
| 10/28/2025 | $29.46 | $29.66 | $29.21 | $29.23 | 98,621 |
| 10/27/2025 | $29.80 | $29.80 | $29.50 | $29.61 | 101,540 |
| 10/24/2025 | $29.41 | $29.81 | $29.41 | $29.71 | 97,104 |
| 10/23/2025 | $29.63 | $29.63 | $29.24 | $29.33 | 76,804 |
| 10/22/2025 | $29.68 | $29.68 | $29.21 | $29.48 | 129,200 |
| 10/21/2025 | $29.41 | $29.61 | $29.24 | $29.56 | 155,059 |
| 10/20/2025 | $29.06 | $29.67 | $29.06 | $29.46 | 152,532 |