FG
F&G Annuities (FG)
NYSE
$22.71+$0.13 (+0.60%)
Price as of Aug 21, 2026 7:49 PM EDT
  • $3.0B
    Market Cap
  • -33.92%
    1-Year Change
  • Insurance - Life
    Industry
  • 1 Month
    -25.26%
    Low Price$22.57
    High Price$30.45
  • 3 Months
    -17.48%
    Low Price$22.57
    High Price$32.38
  • 1 Year
    -33.92%
    Low Price$20.28
    High Price$34.14
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
22.78
23.28
22.56
22.57
-0.31%
532,654
08/20/2026
23.52
23.70
22.18
22.64
-3.90%
971,228
08/19/2026
25.69
25.70
23.55
23.56
-7.79%
804,004
08/18/2026
26.78
26.86
25.51
25.55
-3.58%
1,326,683
08/17/2026
27.32
27.42
26.26
26.50
-3.36%
657,336
08/14/2026
27.62
28.03
27.32
27.42
-0.11%
275,040
08/13/2026
27.00
27.67
26.91
27.45
+3.20%
866,379
08/12/2026
26.83
27.14
26.49
26.60
-0.78%
477,017
08/11/2026
27.05
27.36
26.63
26.81
-1.00%
380,769
08/10/2026
27.37
27.60
26.90
27.08
-2.13%
731,489
08/07/2026
29.41
29.41
27.58
27.67
-5.17%
477,690
08/06/2026
28.09
29.30
27.48
29.18
-1.59%
626,158
08/05/2026
29.48
29.69
28.77
29.65
-0.07%
486,578
08/05/2026
$0.65 Earnings
08/04/2026
28.79
29.85
28.61
29.67
+2.10%
341,242
08/03/2026
28.86
29.07
28.50
29.06
+1.72%
535,697
07/31/2026
28.97
29.31
28.50
28.57
-1.92%
627,535
07/30/2026
29.80
29.83
28.99
29.13
-1.29%
735,673
07/29/2026
30.19
30.41
29.46
29.51
-3.09%
434,520
07/28/2026
29.61
30.82
29.55
30.45
+2.77%
1,006,101
07/27/2026
30.00
30.30
29.35
29.63
-0.07%
795,072
07/24/2026
29.06
30.11
28.71
29.65
+1.82%
436,929
07/23/2026
29.56
29.56
28.71
29.12
-2.48%
448,565
07/22/2026
30.28
30.61
29.75
29.86
-1.13%
1,002,443
07/21/2026
30.65
30.92
29.91
30.20
-1.92%
1,020,305
07/20/2026
32.07
32.07
30.74
30.79
-4.08%
549,355
07/17/2026
32.23
33.46
32.05
32.10
-0.86%
704,563
07/16/2026
31.22
32.67
31.22
32.38
+4.08%
604,196
07/15/2026
30.42
31.62
30.18
31.11
+2.81%
505,733
07/14/2026
30.66
30.90
30.19
30.26
-1.88%
1,713,239
07/13/2026
29.52
30.85
29.52
30.84
+3.94%
517,010
07/10/2026
29.09
29.68
29.07
29.67
+2.91%
435,982
07/09/2026
28.61
29.12
28.17
28.83
+1.34%
389,841
07/08/2026
28.65
28.77
28.20
28.45
-1.25%
550,314
07/07/2026
28.64
29.09
28.43
28.81
+1.52%
503,892
07/06/2026
27.60
28.65
27.60
28.38
+1.57%
395,282
07/02/2026
27.70
28.14
27.35
27.94
+2.46%
463,100
07/01/2026
26.64
27.43
26.56
27.27
+2.56%
466,384
06/30/2026
26.87
26.98
26.40
26.59
-1.48%
565,782
06/29/2026
27.11
27.16
26.59
26.99
-0.11%
465,955
06/26/2026
26.64
27.33
26.36
27.02
+2.00%
564,676
06/25/2026
26.84
27.11
26.13
26.49
+0.19%
498,282
06/24/2026
27.53
27.80
26.41
26.44
-5.03%
740,122
06/23/2026
27.49
28.10
27.17
27.84
+1.90%
456,887
06/22/2026
27.09
27.99
27.06
27.32
-0.62%
699,878
06/18/2026
26.87
27.58
26.76
27.49
+2.61%
2,544,310
06/17/2026
27.02
27.62
26.59
26.79
-1.33%
710,092
06/16/2026
28.67
28.67
26.89
27.15
-4.47%
1,009,051
06/16/2026
$0.25 Dividend
06/15/2026
28.95
29.08
28.36
28.42
-0.83%
892,583
06/12/2026
28.74
29.19
28.57
28.66
+1.08%
909,262
06/11/2026
28.48
28.62
28.01
28.35
-0.14%
360,521
06/10/2026
28.08
28.80
27.99
28.39
+1.45%
510,048
06/09/2026
27.56
28.22
27.53
27.98
+2.36%
380,663
06/08/2026
27.30
27.88
27.27
27.34
-0.83%
380,791
06/05/2026
27.13
27.72
27.03
27.57
+2.36%
447,176
06/04/2026
26.07
26.96
26.04
26.93
+4.86%
402,194
06/03/2026
26.99
26.99
25.45
25.68
-5.71%
655,223
06/02/2026
26.73
27.59
26.73
27.24
+0.92%
413,093
06/01/2026
27.13
27.36
26.17
26.99
-1.77%
811,129
05/29/2026
27.36
27.95
27.31
27.48
+0.43%
1,050,125
05/28/2026
27.51
27.75
27.17
27.36
-1.25%
497,958
05/27/2026
27.67
27.95
27.39
27.71
+0.50%
784,636
05/26/2026
27.76
27.85
27.54
27.57
+0.07%
846,316
05/22/2026
27.32
27.82
27.27
27.55
+0.72%
823,182
05/21/2026
27.26
27.69
27.03
27.35
-1.04%
783,898
05/20/2026
27.27
27.85
26.96
27.64
+1.94%
704,735
05/19/2026
27.76
27.82
27.05
27.11
-2.25%
1,081,624
05/18/2026
28.17
29.31
27.71
27.74
-0.21%
7,565,885
05/15/2026
28.37
28.91
27.77
27.80
-1.92%
1,285,915
05/14/2026
29.41
29.97
28.30
28.34
+1.78%
2,383,169
05/13/2026
27.48
27.96
27.44
27.85
+0.18%
407,438
05/12/2026
27.59
28.00
27.09
27.80
+1.08%
417,331
05/11/2026
28.33
28.33
27.37
27.50
-1.98%
572,098
05/08/2026
27.24
28.27
26.91
28.05
+4.51%
590,297
05/07/2026
28.42
29.54
26.57
26.84
-8.11%
960,486
05/06/2026
29.35
29.83
29.05
29.21
+0.17%
683,833
05/06/2026
$0.82 Earnings
05/05/2026
28.22
29.25
28.22
29.16
+3.81%
636,207
05/04/2026
28.11
28.87
27.97
28.09
-0.87%
528,971
05/01/2026
28.66
28.81
28.20
28.34
-0.17%
475,210
04/30/2026
27.85
28.76
27.82
28.39
+0.92%
529,421
04/29/2026
28.33
28.74
28.00
28.13
-0.84%
427,654
04/28/2026
28.29
28.74
28.03
28.37
+1.56%
526,812
04/27/2026
27.57
28.36
27.57
27.93
+0.68%
471,175
04/24/2026
27.15
27.89
27.08
27.75
+2.19%
387,316
04/23/2026
26.63
27.19
26.53
27.15
+0.96%
377,248
04/22/2026
26.90
27.08
26.37
26.89
+0.07%
481,856
04/21/2026
26.82
27.32
26.73
26.87
+0.15%
424,674
04/20/2026
26.75
27.18
26.66
26.83
-0.15%
504,053
04/17/2026
26.43
27.17
26.24
26.87
+3.08%
404,394
04/16/2026
26.26
26.54
26.00
26.07
-0.60%
589,577
04/15/2026
25.49
26.43
25.45
26.23
+3.44%
534,460
04/14/2026
25.22
25.49
25.03
25.36
+0.51%
450,731
04/13/2026
23.66
25.23
23.58
25.23
+5.91%
685,440
04/10/2026
24.70
24.83
23.81
23.82
-3.88%
668,190
04/09/2026
24.44
25.08
24.24
24.78
+0.20%
625,793
04/08/2026
24.76
25.33
24.62
24.73
+1.42%
870,153
04/07/2026
25.67
25.89
23.85
24.39
-6.50%
869,042
04/06/2026
26.01
26.15
25.74
26.08
+1.00%
555,033