F&G Annuities & Life, Inc.
23.89USD
-0.2800 (-1.16%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 24.17 | 485,200 |
| Fr 09/04/26 | 25.04 | 372,300 |
| Th 09/03/26 | 24.87 | 511,800 |
| We 09/02/26 | 23.97 | 402,200 |
| Tu 09/01/26 | 23.64 | 474,659 |
| Mo 08/31/26 | 23.80 | 482,653 |
| Fr 08/28/26 | 23.99 | 440,855 |
| Th 08/27/26 | 23.59 | 370,461 |
| We 08/26/26 | 23.44 | 423,128 |
| Tu 08/25/26 | 23.04 | 412,160 |
| Mo 08/24/26 | 23.12 | 587,291 |
| Fr 08/21/26 | 22.57 | 532,300 |
| Th 08/20/26 | 22.64 | 971,000 |
| We 08/19/26 | 23.56 | 804,000 |
| Tu 08/18/26 | 25.55 | 1,326,700 |
| Mo 08/17/26 | 26.50 | 657,800 |
| Fr 08/14/26 | 27.42 | 275,600 |
| Th 08/13/26 | 27.45 | 866,400 |
| We 08/12/26 | 26.60 | 477,000 |
| Tu 08/11/26 | 26.81 | 380,800 |
| Mo 08/10/26 | 27.08 | 731,500 |
| Fr 08/07/26 | 27.67 | 477,700 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 29.18 | 626,200 |
| We 08/05/26 | 29.65 | 486,600 |
| Tu 08/04/26 | 29.67 | 341,200 |
| Mo 08/03/26 | 29.06 | 535,700 |
| Fr 07/31/26 | 28.57 | 627,500 |
| Th 07/30/26 | 29.13 | 735,700 |
| We 07/29/26 | 29.51 | 434,400 |
| Tu 07/28/26 | 30.45 | 1,006,300 |
| Mo 07/27/26 | 29.63 | 795,100 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 28.81 | 503,900 |
| Mo 07/06/26 | 28.38 | 395,300 |
| Th 07/02/26 | 27.94 | 463,100 |
| We 07/01/26 | 27.27 | 466,400 |
| Tu 06/30/26 | 26.59 | 565,800 |
| Mo 06/29/26 | 26.99 | 466,000 |
| Fr 06/26/26 | 27.02 | 564,700 |
| Th 06/25/26 | 26.49 | 498,300 |
| We 06/24/26 | 26.44 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 25.91 | 655,300 |
| Tu 06/02/26 | 27.48 | 413,100 |
| Mo 06/01/26 | 27.23 | 811,100 |
| Fr 05/29/26 | 27.72 | 1,050,100 |
| Th 05/28/26 | 27.60 | 497,200 |
| We 05/27/26 | 27.95 | 784,600 |
| Tu 05/26/26 | 27.81 | 846,300 |
| Fr 05/22/26 | 27.79 | 823,200 |
| Th 05/21/26 | 27.59 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 28.59 | 475,200 |
| Th 04/30/26 | 28.64 | 529,400 |
| We 04/29/26 | 28.38 | 427,600 |
| Tu 04/28/26 | 28.62 | 526,800 |
| Mo 04/27/26 | 28.18 | 471,200 |
| Fr 04/24/26 | 27.99 | 387,300 |
| Th 04/23/26 | 27.39 | 377,200 |
| We 04/22/26 | 27.13 | 481,900 |
| Tu 04/21/26 | 27.11 | 424,800 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 25.32 | 614,400 |
| Mo 03/30/26 | 24.83 | 589,400 |
| Fr 03/27/26 | 24.20 | 600,100 |
| Th 03/26/26 | 25.29 | 633,900 |
| We 03/25/26 | 24.64 | 625,800 |
| Tu 03/24/26 | 24.28 | 737,900 |
| Mo 03/23/26 | 23.88 | 753,800 |
| Fr 03/20/26 | 23.58 | 989,800 |
| Th 03/19/26 | 23.61 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 22.65 | 1,074,200 |
| Th 02/26/26 | 23.59 | 437,400 |
| We 02/25/26 | 23.32 | 479,800 |
| Tu 02/24/26 | 22.75 | 803,600 |
| Mo 02/23/26 | 23.32 | 956,100 |
| Fr 02/20/26 | 25.48 | 1,028,300 |
| Th 02/19/26 | 27.68 | 665,500 |
| We 02/18/26 | 28.79 | 487,700 |
| Tu 02/17/26 | 28.55 | 323,900 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 28.69 | 590,400 |
| Mo 01/26/26 | 28.66 | 531,600 |
| Fr 01/23/26 | 27.88 | 528,200 |
| Th 01/22/26 | 28.73 | 635,700 |
| We 01/21/26 | 28.07 | 985,700 |
| Tu 01/20/26 | 26.92 | 749,800 |
| Fr 01/16/26 | 27.54 | 778,200 |
| Th 01/15/26 | 27.74 | 585,200 |
| We 01/14/26 | 27.29 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 31.24 | 434,200 |
| Mo 12/22/25 | 31.10 | 535,300 |
| Fr 12/19/25 | 31.15 | 965,800 |
| Th 12/18/25 | 32.97 | 302,200 |
| We 12/17/25 | 32.83 | 466,400 |
| Tu 12/16/25 | 34.48 | 247,200 |
| Mo 12/15/25 | 34.77 | 151,000 |
| Fr 12/12/25 | 34.46 | 191,700 |
| Th 12/11/25 | 34.93 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 30.72 | 192,600 |
| We 11/19/25 | 30.25 | 218,600 |
| Tu 11/18/25 | 30.40 | 215,700 |
| Mo 11/17/25 | 31.11 | 214,400 |
| Fr 11/14/25 | 32.46 | 180,200 |
| Th 11/13/25 | 32.98 | 157,000 |
| We 11/12/25 | 33.28 | 126,600 |
| Tu 11/11/25 | 33.01 | 215,400 |
| Mo 11/10/25 | 32.63 | 325,900 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 29.56 | 155,000 |
| Mo 10/20/25 | 29.46 | 152,500 |
| Fr 10/17/25 | 28.99 | 146,700 |
| Th 10/16/25 | 29.03 | 212,500 |
| We 10/15/25 | 29.38 | 149,700 |
| Tu 10/14/25 | 30.16 | 270,500 |
| Mo 10/13/25 | 28.91 | 191,800 |
| Fr 10/10/25 | 29.17 | 173,900 |
| Th 10/09/25 | 29.67 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 32.99 | 280,000 |
| Th 09/18/25 | 33.60 | 207,100 |
| We 09/17/25 | 33.81 | 361,400 |
| Tu 09/16/25 | 33.54 | 337,500 |
| Mo 09/15/25 | 34.43 | 180,800 |
| Fr 09/12/25 | 34.55 | 162,800 |
| Th 09/11/25 | 34.48 | 168,900 |
| We 09/10/25 | 34.32 | 107,100 |
| Tu 09/09/25 | 34.80 | 141,000 |
| Fr 07/24/26 | 29.65 | 436,900 |
| Th 07/23/26 | 29.12 | 448,500 |
| We 07/22/26 | 29.86 | 1,002,400 |
| Tu 07/21/26 | 30.20 | 1,020,400 |
| Mo 07/20/26 | 30.79 | 549,400 |
| Fr 07/17/26 | 32.10 | 704,600 |
| Th 07/16/26 | 32.38 | 604,200 |
| We 07/15/26 | 31.11 | 505,700 |
| Tu 07/14/26 | 30.26 | 1,713,200 |
| Mo 07/13/26 | 30.84 | 516,900 |
| Fr 07/10/26 | 29.67 | 436,000 |
| Th 07/09/26 | 28.83 | 389,800 |
| We 07/08/26 | 28.45 | 550,300 |
| 740,100 |
| Tu 06/23/26 | 27.84 | 456,900 |
| Mo 06/22/26 | 27.32 | 699,800 |
| Th 06/18/26 | 27.49 | 2,544,300 |
| We 06/17/26 | 26.79 | 710,000 |
| Tu 06/16/26 | 27.15 | 1,009,100 |
| Mo 06/15/26 | 28.67 | 892,600 |
| Fr 06/12/26 | 28.91 | 909,300 |
| Th 06/11/26 | 28.60 | 360,500 |
| We 06/10/26 | 28.64 | 510,000 |
| Tu 06/09/26 | 28.23 | 380,700 |
| Mo 06/08/26 | 27.58 | 380,800 |
| Fr 06/05/26 | 27.81 | 447,200 |
| Th 06/04/26 | 27.17 | 402,200 |
| 783,900 |
| We 05/20/26 | 27.88 | 704,700 |
| Tu 05/19/26 | 27.35 | 1,081,600 |
| Mo 05/18/26 | 27.98 | 7,565,500 |
| Fr 05/15/26 | 28.04 | 1,285,900 |
| Th 05/14/26 | 28.59 | 2,383,100 |
| We 05/13/26 | 28.09 | 407,400 |
| Tu 05/12/26 | 28.04 | 417,300 |
| Mo 05/11/26 | 27.74 | 572,100 |
| Fr 05/08/26 | 28.30 | 590,300 |
| Th 05/07/26 | 27.08 | 960,500 |
| We 05/06/26 | 29.47 | 683,800 |
| Tu 05/05/26 | 29.42 | 636,200 |
| Mo 05/04/26 | 28.34 | 529,000 |
| Mo 04/20/26 | 27.07 | 504,000 |
| Fr 04/17/26 | 27.11 | 404,100 |
| Th 04/16/26 | 26.30 | 589,600 |
| We 04/15/26 | 26.46 | 534,300 |
| Tu 04/14/26 | 25.58 | 450,700 |
| Mo 04/13/26 | 25.45 | 685,400 |
| Fr 04/10/26 | 24.03 | 668,200 |
| Th 04/09/26 | 25.00 | 626,100 |
| We 04/08/26 | 24.95 | 870,200 |
| Tu 04/07/26 | 24.60 | 869,000 |
| Mo 04/06/26 | 26.31 | 555,000 |
| Th 04/02/26 | 26.05 | 696,400 |
| We 04/01/26 | 25.79 | 790,400 |
| 821,200 |
| We 03/18/26 | 23.67 | 689,200 |
| Tu 03/17/26 | 23.66 | 993,100 |
| Mo 03/16/26 | 22.14 | 1,504,400 |
| Fr 03/13/26 | 20.94 | 636,000 |
| Th 03/12/26 | 20.69 | 548,700 |
| We 03/11/26 | 21.08 | 778,000 |
| Tu 03/10/26 | 22.00 | 494,700 |
| Mo 03/09/26 | 22.41 | 524,300 |
| Fr 03/06/26 | 22.82 | 453,500 |
| Th 03/05/26 | 23.46 | 427,600 |
| We 03/04/26 | 23.22 | 410,200 |
| Tu 03/03/26 | 22.71 | 547,800 |
| Mo 03/02/26 | 22.42 | 536,500 |
| Fr 02/13/26 | 28.44 | 464,800 |
| Th 02/12/26 | 28.21 | 354,500 |
| We 02/11/26 | 28.36 | 324,800 |
| Tu 02/10/26 | 28.42 | 345,800 |
| Mo 02/09/26 | 27.87 | 363,900 |
| Fr 02/06/26 | 28.38 | 809,000 |
| Th 02/05/26 | 27.53 | 533,000 |
| We 02/04/26 | 28.21 | 511,400 |
| Tu 02/03/26 | 27.70 | 724,000 |
| Mo 02/02/26 | 29.78 | 518,600 |
| Fr 01/30/26 | 29.49 | 468,000 |
| Th 01/29/26 | 29.40 | 559,300 |
| We 01/28/26 | 28.52 | 949,000 |
| 894,500 |
| Tu 01/13/26 | 27.60 | 890,800 |
| Mo 01/12/26 | 28.51 | 1,040,500 |
| Fr 01/09/26 | 28.75 | 1,231,300 |
| Th 01/08/26 | 28.46 | 1,767,600 |
| We 01/07/26 | 29.45 | 1,437,300 |
| Tu 01/06/26 | 28.89 | 1,587,300 |
| Mo 01/05/26 | 29.23 | 2,167,700 |
| Fr 01/02/26 | 30.04 | 1,896,800 |
| We 12/31/25 | 30.85 | 3,051,500 |
| Tu 12/30/25 | 31.82 | 2,122,200 |
| Mo 12/29/25 | 32.31 | 388,200 |
| Fr 12/26/25 | 32.13 | 389,400 |
| We 12/24/25 | 31.60 | 257,200 |
| 231,600 |
| We 12/10/25 | 33.96 | 379,800 |
| Tu 12/09/25 | 33.40 | 126,200 |
| Mo 12/08/25 | 33.01 | 142,700 |
| Fr 12/05/25 | 33.72 | 162,100 |
| Th 12/04/25 | 33.23 | 124,100 |
| We 12/03/25 | 33.38 | 155,300 |
| Tu 12/02/25 | 32.40 | 235,800 |
| Mo 12/01/25 | 32.66 | 156,000 |
| Fr 11/28/25 | 32.31 | 67,600 |
| We 11/26/25 | 32.44 | 161,700 |
| Tu 11/25/25 | 32.32 | 178,200 |
| Mo 11/24/25 | 31.61 | 166,000 |
| Fr 11/21/25 | 31.28 | 195,600 |
| Fr 11/07/25 | 30.81 | 324,500 |
| Th 11/06/25 | 29.87 | 171,900 |
| We 11/05/25 | 29.91 | 196,700 |
| Tu 11/04/25 | 29.62 | 177,800 |
| Mo 11/03/25 | 29.07 | 178,800 |
| Fr 10/31/25 | 29.65 | 140,200 |
| Th 10/30/25 | 29.09 | 114,000 |
| We 10/29/25 | 29.09 | 117,700 |
| Tu 10/28/25 | 29.23 | 98,600 |
| Mo 10/27/25 | 29.61 | 101,500 |
| Fr 10/24/25 | 29.71 | 97,100 |
| Th 10/23/25 | 29.33 | 76,800 |
| We 10/22/25 | 29.48 | 129,200 |
| 141,000 |
| We 10/08/25 | 30.00 | 235,100 |
| Tu 10/07/25 | 30.41 | 214,600 |
| Mo 10/06/25 | 31.04 | 205,700 |
| Fr 10/03/25 | 31.13 | 155,000 |
| Th 10/02/25 | 30.64 | 151,600 |
| We 10/01/25 | 30.83 | 176,000 |
| Tu 09/30/25 | 31.27 | 161,200 |
| Mo 09/29/25 | 31.60 | 160,500 |
| Fr 09/26/25 | 31.90 | 124,400 |
| Th 09/25/25 | 31.67 | 182,400 |
| We 09/24/25 | 32.32 | 118,700 |
| Tu 09/23/25 | 32.83 | 176,800 |
| Mo 09/22/25 | 33.06 | 151,100 |
| Mo 09/08/25 | 34.86 | 145,400 |