Daily trading records

F&G Annuities & Life Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for F&G Annuities & Life.

The verified trading-day record runs from July 2, 2026 through September 25, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free F&G Annuities & Life email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review F&G Annuities & Life's price trend and period performance.

The chart connects verified session closes from July 1, 2026 through September 25, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-4.24%

From the September 18, 2026 close of $23.10 to $22.12 on September 25, 2026.

20-session performance

-6.23%

From the August 27, 2026 close of $23.59 to $22.12 on September 25, 2026.

60-session performance

-18.89%

From the July 1, 2026 close of $27.27 to $22.12 on September 25, 2026.

F&G Annuities & Life Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$21.79$22.16$21.56$22.12574,660+$0.50 (+2.31%)
$21.69$22.015$21.295$21.62680,342-$0.07 (-0.32%)
$22.00$22.41$21.54$21.69791,127-$0.53 (-2.39%)
$23.10$23.10$22.07$22.22416,457-$0.64 (-2.80%)
$23.12$23.42$22.83$22.86423,339-$0.24 (-1.04%)
$23.16$23.36$22.935$23.103,858,819-$0.36 (-1.53%)
$23.40$23.76$23.14$23.46523,420+$0.41 (+1.78%)
$23.28$23.5292$22.77$23.05595,027-$0.47 (-2.00%)
$23.09$23.745$22.70$23.52598,055+$0.40 (+1.73%)
$23.14$23.33$22.72$23.12792,018+$0.07 (+0.30%)
$24.05$24.28$23.01$23.05636,651-$0.52 (-2.21%)
$24.06$24.2496$23.53$23.57309,565-$0.32 (-1.34%)
$24.01$24.04$23.62$23.89533,809-$0.28 (-1.16%)
$24.86$24.91$24.17$24.17485,201-$0.87 (-3.47%)
$24.62$25.36$24.585$25.04372,280+$0.17 (+0.68%)
$24.44$25.02$24.295$24.87511,824+$0.90 (+3.75%)
$23.62$24.20$23.62$23.97402,183+$0.33 (+1.40%)
$23.81$23.81$23.175$23.64474,661-$0.16 (-0.67%)
$23.85$24.17$23.611$23.80482,715-$0.19 (-0.79%)
$23.63$24.23$23.62$23.99441,157+$0.40 (+1.70%)
$23.35$23.66$23.01$23.59370,672+$0.15 (+0.64%)
$23.11$23.71$22.79$23.44423,130+$0.40 (+1.74%)
$23.27$23.335$22.65$23.04412,161-$0.08 (-0.35%)
$22.73$23.13$22.475$23.12587,293+$0.55 (+2.44%)
$22.78$23.28$22.555$22.57532,654-$0.07 (-0.31%)
$23.52$23.70$22.1771$22.64971,228-$0.92 (-3.90%)
$25.69$25.695$23.55$23.56804,005-$1.99 (-7.79%)
$26.78$26.86$25.51$25.551,326,683-$0.95 (-3.58%)
$27.32$27.42$26.26$26.50657,787-$0.92 (-3.36%)
$27.62$28.03$27.32$27.42275,604-$0.03 (-0.11%)
$27.00$27.67$26.91$27.45866,380+$0.85 (+3.20%)
$26.83$27.135$26.49$26.60477,037-$0.21 (-0.78%)
$27.05$27.36$26.6301$26.81380,769-$0.27 (-1.00%)
$27.37$27.60$26.90$27.08731,535-$0.59 (-2.13%)
$29.41$29.41$27.58$27.67477,691-$1.51 (-5.17%)
$28.09$29.30$27.48$29.18626,158-$0.47 (-1.59%)
$29.48$29.69$28.77$29.65486,631-$0.02 (-0.07%)
$28.79$29.85$28.6143$29.67341,243+$0.61 (+2.10%)
$28.86$29.07$28.50$29.06535,697+$0.49 (+1.72%)
$28.97$29.305$28.495$28.57627,535-$0.56 (-1.92%)
$29.80$29.83$28.985$29.13735,674-$0.38 (-1.29%)
$30.19$30.412$29.46$29.51434,521-$0.94 (-3.09%)
$29.61$30.8199$29.55$30.451,006,313+$0.82 (+2.77%)
$30.00$30.2999$29.35$29.63795,073-$0.02 (-0.07%)
$29.06$30.11$28.71$29.65436,929+$0.53 (+1.82%)
$29.56$29.56$28.71$29.12448,565-$0.74 (-2.48%)
$30.28$30.605$29.75$29.861,002,443-$0.34 (-1.13%)
$30.65$30.92$29.91$30.201,020,389-$0.59 (-1.92%)
$32.07$32.07$30.735$30.79549,356-$1.31 (-4.08%)
$32.23$33.46$32.05$32.10704,563-$0.28 (-0.86%)
$31.22$32.67$31.22$32.38604,196+$1.27 (+4.08%)
$30.42$31.615$30.1801$31.11505,733+$0.85 (+2.81%)
$30.66$30.90$30.19$30.261,713,239-$0.58 (-1.88%)
$29.52$30.85$29.52$30.84517,011+$1.17 (+3.94%)
$29.09$29.68$29.07$29.67435,982+$0.84 (+2.91%)
$28.61$29.12$28.17$28.83389,842+$0.38 (+1.34%)
$28.65$28.77$28.20$28.45550,314-$0.36 (-1.25%)
$28.64$29.085$28.425$28.81503,893+$0.43 (+1.52%)
$27.60$28.65$27.60$28.38395,283+$0.44 (+1.57%)
$27.70$28.14$27.35$27.94463,101+$0.67 (+2.46%)

Verified data

Trading days shown
60
Coverage start
July 2, 2026
Coverage end
September 25, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the F&G Annuities & Life company profile.Review F&G Annuities & Life valuation and profitability metrics.Review F&G Annuities & Life analyst price targets.

Read the frequently asked questions.

What is F&G Annuities & Life's latest verified closing price?

F&G Annuities & Life closed at $22.12 on September 25, 2026.

What period does F&G Annuities & Life's price history cover?

The page shows 60 verified sessions from July 2, 2026 through September 25, 2026.

What data is included in F&G Annuities & Life's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does F&G Annuities & Life's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for F&G Annuities & Life's daily prices?

Daily aggregate prices are provided by Polygon.