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

Compare

40.41

+1.25

+(3.19%)

At close: March 11 at 4:00:02 PM EDT

40.18

-0.23

(-0.57%)

Pre-Market: 4:27:36 AM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 11, 2025	39.40	40.68	39.40	40.41	40.41	80,400
Mar 10, 2025	39.93	40.01	38.23	39.16	39.16	72,600
Mar 7, 2025	40.80	41.00	39.71	40.86	40.86	69,400
Mar 6, 2025	41.29	41.65	40.71	40.81	40.81	39,300
Mar 5, 2025	41.17	42.49	40.77	41.82	41.82	81,800
Mar 4, 2025	41.59	41.89	40.31	40.89	40.89	65,800
Mar 3, 2025	42.85	43.74	42.17	42.63	42.63	98,000
Feb 28, 2025	41.77	42.64	40.92	42.58	42.58	171,000
Feb 27, 2025	41.83	42.63	41.38	41.57	41.57	62,100
Feb 26, 2025	41.17	42.01	41.17	41.89	41.89	70,300
Feb 25, 2025	41.32	42.15	40.94	41.21	41.21	124,600
Feb 24, 2025	40.20	41.36	39.96	40.88	40.88	131,600
Feb 21, 2025	44.36	44.36	39.66	40.18	40.18	187,300
Feb 20, 2025	44.89	45.11	43.01	44.02	44.02	122,200
Feb 19, 2025	46.01	46.40	44.84	45.42	45.42	93,800
Feb 18, 2025	47.22	47.76	45.36	46.48	46.48	126,700
Feb 14, 2025	46.82	47.58	46.74	47.04	47.04	55,100
Feb 13, 2025	46.07	46.82	45.78	46.43	46.43	41,300
Feb 12, 2025	45.89	45.98	44.81	45.87	45.87	69,800
Feb 11, 2025	46.23	47.03	46.11	46.85	46.85	49,700
Feb 10, 2025	45.01	46.83	44.88	46.43	46.43	76,300
Feb 7, 2025	43.98	44.96	43.67	44.87	44.87	136,600
Feb 6, 2025	44.82	45.06	43.65	44.10	44.10	54,900
Feb 5, 2025	44.00	44.93	43.61	44.90	44.90	82,800
Feb 4, 2025	43.67	44.18	43.67	43.75	43.75	48,100
Feb 3, 2025	44.51	44.90	43.54	43.97	43.97	70,300
Jan 31, 2025	46.35	46.78	45.56	45.91	45.91	72,500
Jan 30, 2025	46.64	46.82	46.24	46.37	46.37	46,400
Jan 29, 2025	44.67	46.44	44.67	46.24	46.24	79,400
Jan 28, 2025	44.59	45.18	44.40	44.75	44.75	51,200
Jan 27, 2025	42.87	44.72	42.87	44.65	44.65	62,600
Jan 24, 2025	42.99	43.33	42.87	43.00	43.00	38,100
Jan 23, 2025	43.28	43.74	42.99	43.21	43.21	61,800
Jan 22, 2025	43.47	43.77	43.14	43.44	43.44	50,600
Jan 21, 2025	44.11	44.52	43.43	43.87	43.87	49,800
Jan 17, 2025	43.44	44.22	42.93	43.90	43.90	85,900
Jan 16, 2025	42.55	43.10	42.10	43.07	43.07	94,700
Jan 15, 2025	42.40	43.10	41.51	42.60	42.60	70,500
Jan 14, 2025	39.51	41.14	39.51	41.06	41.06	59,800
Jan 13, 2025	38.61	39.92	38.61	39.48	39.48	54,000
Jan 10, 2025	40.10	41.06	38.93	39.28	39.28	83,700
Jan 8, 2025	41.94	41.94	40.98	41.44	41.44	60,000
Jan 7, 2025	41.58	42.53	41.58	42.31	42.31	95,200
Jan 6, 2025	42.31	42.49	40.78	41.52	41.52	102,800
Jan 3, 2025	41.25	42.60	41.23	42.39	42.39	50,000
Jan 2, 2025	41.84	42.33	41.05	41.13	41.13	49,900
Dec 31, 2024	41.90	42.47	41.27	41.44	41.44	37,300
Dec 30, 2024	41.23	42.06	40.26	41.56	41.56	35,100
Dec 27, 2024	42.01	42.55	41.01	41.52	41.52	41,100
Dec 26, 2024	41.75	42.58	41.57	42.49	42.49	24,500
Dec 24, 2024	41.60	42.13	41.20	42.12	42.12	17,600
Dec 23, 2024	41.77	42.02	40.68	41.58	41.58	67,600
Dec 20, 2024	40.83	42.57	40.83	41.77	41.77	145,600
Dec 19, 2024	41.07	41.83	40.68	41.37	41.37	71,700
Dec 18, 2024	43.65	44.05	40.19	40.65	40.65	83,500
Dec 17, 2024	0.22 Dividend
Dec 17, 2024	44.36	44.79	42.99	43.55	43.55	55,200
Dec 16, 2024	44.58	44.92	44.03	44.73	44.51	46,000
Dec 13, 2024	43.67	44.82	43.67	44.64	44.42	67,000
Dec 12, 2024	44.89	45.35	43.63	43.81	43.59	34,700
Dec 11, 2024	44.95	45.31	44.47	44.74	44.52	85,000
Dec 10, 2024	45.06	45.32	44.08	44.47	44.25	47,300
Dec 9, 2024	47.20	47.82	44.87	44.93	44.71	64,200
Dec 6, 2024	46.88	47.37	46.18	46.75	46.52	43,700
Dec 5, 2024	46.72	46.82	46.02	46.69	46.46	42,700
Dec 4, 2024	47.27	47.27	45.86	46.73	46.50	45,700
Dec 3, 2024	48.73	49.41	46.56	46.94	46.71	50,300
Dec 2, 2024	48.54	48.92	47.76	48.76	48.52	81,600
Nov 29, 2024	48.74	49.00	47.99	48.33	48.09	24,600
Nov 27, 2024	48.10	49.94	47.97	48.52	48.28	66,400
Nov 26, 2024	47.90	47.95	47.07	47.82	47.58	55,700
Nov 25, 2024	48.72	50.75	48.41	48.43	48.19	82,100
Nov 22, 2024	47.59	49.00	47.10	48.30	48.06	56,700
Nov 21, 2024	45.85	47.32	45.85	47.10	46.87	55,100
Nov 20, 2024	45.31	45.42	44.56	45.41	45.19	47,100
Nov 19, 2024	44.85	45.66	44.78	45.62	45.40	46,900
Nov 18, 2024	45.50	46.46	45.04	45.35	45.13	41,800
Nov 15, 2024	45.97	46.60	44.47	45.44	45.22	69,700
Nov 14, 2024	45.79	46.04	45.14	45.47	45.25	40,200
Nov 13, 2024	46.48	47.41	45.77	45.77	45.54	46,700
Nov 12, 2024	46.63	47.50	45.50	46.23	46.00	100,600
Nov 11, 2024	46.44	47.85	46.14	47.20	46.97	71,300
Nov 8, 2024	45.43	46.49	45.06	46.05	45.82	74,200
Nov 7, 2024	47.94	48.00	43.69	45.22	45.00	86,000
Nov 6, 2024	43.31	48.00	43.31	47.42	47.19	156,700
Nov 5, 2024	40.11	40.94	39.63	40.71	40.51	73,400
Nov 4, 2024	40.28	40.67	40.03	40.47	40.27	53,300
Nov 1, 2024	40.24	41.02	40.00	40.37	40.17	61,300
Oct 31, 2024	41.36	41.36	40.04	40.10	39.90	84,500
Oct 30, 2024	41.65	42.56	41.59	41.69	41.48	26,400
Oct 29, 2024	41.29	41.92	41.28	41.84	41.63	37,400
Oct 28, 2024	41.56	42.17	41.22	41.66	41.46	43,900
Oct 25, 2024	42.11	42.11	41.22	41.29	41.09	42,600
Oct 24, 2024	42.48	42.64	41.47	41.89	41.68	61,300
Oct 23, 2024	41.96	42.71	41.65	42.64	42.43	55,500
Oct 22, 2024	42.14	42.49	41.59	42.19	41.98	40,300
Oct 21, 2024	43.73	44.66	42.31	42.36	42.15	42,000
Oct 18, 2024	44.63	44.63	43.75	43.98	43.76	48,100
Oct 17, 2024	45.00	45.82	43.57	44.45	44.23	81,500
Oct 16, 2024	44.19	44.97	44.19	44.84	44.62	44,300
Oct 15, 2024	43.63	44.16	43.43	43.56	43.35	34,100
Oct 14, 2024	44.01	44.31	43.22	43.52	43.31	35,700
Oct 11, 2024	42.57	44.92	42.57	44.07	43.85	56,000
Oct 10, 2024	42.54	43.22	41.87	42.46	42.25	54,900
Oct 9, 2024	42.15	43.79	42.15	42.96	42.75	41,200
Oct 8, 2024	42.29	42.84	42.05	42.35	42.14	36,600
Oct 7, 2024	43.28	43.59	42.28	42.63	42.42	39,100
Oct 4, 2024	43.49	44.06	42.44	43.28	43.07	65,400
Oct 3, 2024	42.96	43.35	42.14	42.36	42.15	56,900
Oct 2, 2024	42.46	43.87	41.81	43.39	43.18	67,800
Oct 1, 2024	44.54	44.54	41.66	42.17	41.96	96,100
Sep 30, 2024	44.11	44.77	43.54	44.72	44.50	40,700
Sep 27, 2024	43.48	44.98	43.14	44.30	44.08	57,700
Sep 26, 2024	42.81	44.32	42.39	43.10	42.89	65,200
Sep 25, 2024	42.61	42.61	42.00	42.10	41.89	41,000
Sep 24, 2024	42.97	43.09	42.34	42.51	42.30	50,900
Sep 23, 2024	42.81	43.11	42.23	42.61	42.40	45,800
Sep 20, 2024	42.61	43.20	42.08	42.38	42.17	172,000
Sep 19, 2024	43.09	43.50	42.31	42.86	42.65	50,300
Sep 18, 2024	42.19	42.99	41.19	42.00	41.79	66,700
Sep 17, 2024	42.87	43.35	42.20	42.22	42.01	42,500
Sep 16, 2024	0.21 Dividend
Sep 16, 2024	41.72	42.45	41.70	42.15	41.94	48,900
Sep 13, 2024	40.94	42.06	40.58	41.88	41.47	69,100
Sep 12, 2024	39.97	40.30	39.78	40.20	39.80	47,400
Sep 11, 2024	39.76	39.76	38.69	39.58	39.19	59,800
Sep 10, 2024	40.28	40.62	39.30	40.23	39.83	60,800
Sep 9, 2024	40.19	40.71	39.36	40.29	39.89	108,200
Sep 6, 2024	41.83	42.01	40.16	40.30	39.90	96,900
Sep 5, 2024	41.41	42.05	40.29	41.57	41.16	64,800
Sep 4, 2024	42.04	43.16	41.50	41.71	41.30	76,600
Sep 3, 2024	45.11	45.49	42.25	42.30	41.88	89,600
Aug 30, 2024	44.40	45.81	44.40	45.69	45.24	98,000
Aug 29, 2024	44.47	44.95	44.08	44.24	43.80	63,300
Aug 28, 2024	42.30	43.88	42.30	43.85	43.42	76,600
Aug 27, 2024	41.83	42.36	41.62	42.29	41.87	44,900
Aug 26, 2024	42.79	42.86	41.83	42.02	41.60	45,600
Aug 23, 2024	40.84	42.51	40.40	42.11	41.69	66,300
Aug 22, 2024	40.26	40.47	39.76	40.29	39.89	45,600
Aug 21, 2024	40.69	40.84	40.03	40.41	40.01	43,600
Aug 20, 2024	41.47	41.47	40.04	40.10	39.70	53,600
Aug 19, 2024	41.38	41.78	41.12	41.59	41.18	43,900
Aug 16, 2024	40.34	41.85	40.34	41.38	40.97	69,500
Aug 15, 2024	39.83	40.98	39.70	40.39	39.99	102,500
Aug 14, 2024	39.22	39.33	38.74	38.89	38.50	63,100
Aug 13, 2024	38.28	39.84	38.05	39.36	38.97	75,300
Aug 12, 2024	38.12	38.61	37.63	37.68	37.31	48,000
Aug 9, 2024	38.47	38.54	37.90	38.35	37.97	55,700
Aug 8, 2024	37.75	38.89	37.75	38.61	38.23	58,700
Aug 7, 2024	39.02	39.39	36.79	37.42	37.05	117,500
Aug 6, 2024	37.98	38.63	36.40	38.43	38.05	109,200
Aug 5, 2024	37.31	37.31	34.90	37.08	36.71	168,400
Aug 2, 2024	39.35	39.35	37.98	38.29	37.91	107,300
Aug 1, 2024	43.36	43.39	40.33	40.65	40.25	92,700
Jul 31, 2024	43.46	43.57	42.87	43.13	42.70	127,700
Jul 30, 2024	43.52	44.35	43.14	43.15	42.72	280,900
Jul 29, 2024	43.67	44.03	42.95	43.07	42.64	70,800
Jul 26, 2024	44.49	44.49	43.45	43.80	43.37	131,900
Jul 25, 2024	43.32	44.82	43.30	43.59	43.16	93,300
Jul 24, 2024	44.69	45.10	42.87	42.90	42.47	93,500
Jul 23, 2024	43.94	45.38	43.53	44.80	44.36	239,300
Jul 22, 2024	43.98	44.15	43.32	44.04	43.60	194,600
Jul 19, 2024	44.23	44.87	43.79	43.80	43.37	99,300
Jul 18, 2024	44.63	46.30	44.35	44.39	43.95	60,700
Jul 17, 2024	44.44	45.70	44.44	44.94	44.49	91,800
Jul 16, 2024	43.72	45.27	43.70	44.97	44.52	100,900
Jul 15, 2024	42.47	43.67	42.45	43.51	43.08	80,300
Jul 12, 2024	42.19	42.83	41.70	41.88	41.47	78,800
Jul 11, 2024	41.06	42.56	40.62	42.06	41.64	89,000
Jul 10, 2024	38.32	40.01	38.32	40.00	39.60	76,400
Jul 9, 2024	37.62	38.41	37.50	37.96	37.58	47,800
Jul 8, 2024	38.26	38.59	37.66	37.77	37.40	57,200
Jul 5, 2024	38.07	38.29	37.54	37.88	37.50	48,100
Jul 3, 2024	37.40	38.62	37.07	38.37	37.99	34,300
Jul 2, 2024	37.56	37.85	37.36	37.41	37.04	56,200
Jul 1, 2024	37.92	38.47	37.30	37.69	37.32	68,200
Jun 28, 2024	38.87	39.19	37.79	38.05	37.67	142,700
Jun 27, 2024	38.19	38.86	37.52	38.82	38.44	33,400
Jun 26, 2024	37.38	38.22	37.33	37.88	37.50	68,100
Jun 25, 2024	38.18	38.74	37.65	37.88	37.50	38,200
Jun 24, 2024	38.49	38.93	38.30	38.45	38.07	45,500
Jun 21, 2024	38.11	38.94	37.94	38.53	38.15	118,800
Jun 20, 2024	37.43	38.42	37.18	38.26	37.88	40,100
Jun 18, 2024	37.15	38.44	37.15	37.85	37.47	79,800
Jun 17, 2024	36.44	37.19	36.32	37.13	36.76	96,100
Jun 14, 2024	0.21 Dividend
Jun 14, 2024	36.90	37.43	36.33	36.80	36.44	74,300
Jun 13, 2024	38.65	38.65	37.49	37.64	37.06	55,100
Jun 12, 2024	39.72	39.72	38.74	38.93	38.33	75,300
Jun 11, 2024	38.69	38.98	38.24	38.68	38.08	73,900
Jun 10, 2024	38.54	39.45	38.12	39.19	38.59	82,200
Jun 7, 2024	38.72	39.76	38.50	39.05	38.45	72,500
Jun 6, 2024	39.76	40.16	39.12	39.31	38.70	55,200
Jun 5, 2024	39.93	40.13	39.02	40.07	39.45	86,800
Jun 4, 2024	40.69	40.74	38.31	38.56	37.96	127,400
Jun 3, 2024	40.73	41.33	39.59	41.21	40.57	93,400
May 31, 2024	39.53	40.50	39.16	40.41	39.79	105,700
May 30, 2024	39.41	40.19	39.22	39.58	38.97	50,200
May 29, 2024	39.70	39.78	38.87	39.06	38.46	65,500
May 28, 2024	40.59	40.64	39.98	40.41	39.79	45,600
May 24, 2024	39.87	40.97	39.61	40.65	40.02	66,100
May 23, 2024	41.66	41.75	39.25	39.58	38.97	119,800
May 22, 2024	42.21	42.48	41.15	41.76	41.12	55,700
May 21, 2024	42.18	42.35	41.18	42.32	41.67	95,000
May 20, 2024	42.83	42.87	41.59	42.36	41.71	71,500
May 17, 2024	41.11	43.32	41.11	42.76	42.10	125,400
May 16, 2024	41.10	41.35	40.63	40.74	40.11	79,000
May 15, 2024	41.05	41.23	40.47	40.96	40.33	70,900
May 14, 2024	39.18	41.10	39.08	40.69	40.06	94,100
May 13, 2024	40.75	40.75	38.64	38.69	38.09	100,800
May 10, 2024	40.10	41.82	40.10	40.64	40.01	137,100
May 9, 2024	40.23	40.68	38.94	40.03	39.41	108,200
May 8, 2024	40.15	40.66	39.73	40.50	39.88	97,500
May 7, 2024	41.17	41.91	40.17	40.44	39.82	113,400
May 6, 2024	40.14	41.63	40.14	41.41	40.77	71,700
May 3, 2024	40.80	40.80	39.54	39.90	39.28	67,300
May 2, 2024	38.92	40.52	38.10	40.20	39.58	68,100
May 1, 2024	38.11	39.00	38.07	38.57	37.97	50,300
Apr 30, 2024	39.02	39.04	37.71	37.82	37.24	57,400
Apr 29, 2024	39.28	40.08	39.05	39.30	38.69	47,600
Apr 26, 2024	38.79	39.61	38.68	39.03	38.43	64,300
Apr 25, 2024	38.60	38.91	38.05	38.63	38.03	85,800
Apr 24, 2024	37.91	39.12	37.91	39.09	38.49	85,200
Apr 23, 2024	37.06	38.42	37.06	38.15	37.56	68,100
Apr 22, 2024	36.99	37.84	36.26	37.21	36.64	85,500
Apr 19, 2024	35.15	36.67	35.15	36.52	35.96	80,700
Apr 18, 2024	35.47	35.90	34.98	35.11	34.57	64,300
Apr 17, 2024	36.42	36.64	35.00	35.30	34.76	57,500
Apr 16, 2024	35.55	36.51	35.00	36.22	35.66	142,800
Apr 15, 2024	37.06	37.16	35.66	35.88	35.33	65,900
Apr 12, 2024	36.44	37.33	36.31	36.71	36.14	125,800
Apr 11, 2024	37.83	38.44	36.21	36.54	35.98	128,300
Apr 10, 2024	38.87	39.01	37.56	37.87	37.29	150,100
Apr 9, 2024	40.73	41.20	39.04	39.76	39.15	229,300
Apr 8, 2024	40.93	41.38	40.18	40.72	40.09	179,500
Apr 5, 2024	40.96	42.30	40.91	40.91	40.28	195,500
Apr 4, 2024	42.31	42.97	40.79	41.18	40.54	113,200
Apr 3, 2024	39.81	42.71	39.81	41.79	41.15	99,500
Apr 2, 2024	39.93	40.55	39.93	40.18	39.56	81,600
Apr 1, 2024	40.90	40.98	39.90	40.46	39.84	76,100
Mar 28, 2024	40.03	40.90	40.03	40.55	39.92	65,000
Mar 27, 2024	40.50	40.69	39.78	40.09	39.47	75,300
Mar 26, 2024	39.73	40.47	39.62	40.18	39.56	68,200
Mar 25, 2024	39.45	40.10	39.00	39.82	39.21	71,100
Mar 22, 2024	40.97	41.04	39.22	39.45	38.84	68,600
Mar 21, 2024	39.94	41.35	39.94	40.79	40.16	105,900
Mar 20, 2024	38.16	39.99	37.78	39.80	39.19	79,600
Mar 19, 2024	37.01	38.52	37.01	38.34	37.75	110,000
Mar 18, 2024	37.66	37.66	36.61	37.10	36.53	89,700
Mar 15, 2024	36.62	38.10	36.40	37.68	37.10	288,200
Mar 14, 2024	0.21 Dividend
Mar 14, 2024	36.52	36.89	36.35	36.67	36.10	237,200
Mar 13, 2024	36.72	36.96	36.01	36.92	36.14	99,400
Mar 12, 2024	36.26	36.66	36.01	36.63	35.86	80,600

MET-PF MetLife, Inc.

20.22

+1.10%

MET-PE MetLife, Inc.

23.68

+0.04%

JXN Jackson Financial Inc.

81.14

+0.93%

ABL Abacus Global Management, Inc.

7.59

+4.83%

ABLLW Abacus Global Management, Inc.

1.4900

+4.93%

ANG-PB American National Group Inc.

25.03

-0.10%

BHF Brighthouse Financial, Inc.

53.34

+5.67%

BHFAM Brighthouse Financial, Inc.

14.90

-0.07%

JXN-PA Jackson Financial Inc.

25.77

+0.04%

LNC-PD Lincoln National Corporation

26.80

-0.07%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

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

Related Tickers