FG
F&G Annuities (FG)
NYSE
$21.48+$1.11 (+5.42%)
Price as of Oct 22, 2026 7:30 PM EDT
  • $2.7B
    Market Cap
  • -28.22%
    1-Year Change
  • Insurance - Life
    Industry
  • 1 Month
    -10.89%
    Low Price$18.90
    High Price$22.22
  • 3 Months
    -31.83%
    Low Price$18.90
    High Price$30.13
  • 1 Year
    -28.22%
    Low Price$18.90
    High Price$33.62
Date
Open
High
Low
Close
Change (%)
Volume
10/21/2026
20.34
20.44
19.90
20.37
+1.14%
580,875
10/20/2026
20.02
20.60
20.00
20.14
+1.77%
724,471
10/19/2026
19.46
19.82
19.14
19.79
+1.12%
853,100
10/16/2026
19.65
19.94
19.33
19.57
-0.20%
514,931
10/15/2026
19.63
19.88
19.43
19.61
+0.93%
556,072
10/14/2026
18.80
19.43
18.75
19.43
+1.78%
594,617
10/13/2026
19.05
19.28
18.75
19.09
+1.01%
786,607
10/12/2026
19.26
19.41
18.90
18.90
-1.87%
737,752
10/09/2026
19.46
19.84
19.25
19.26
-1.38%
693,885
10/08/2026
19.70
19.81
19.25
19.53
-1.81%
1,479,561
10/07/2026
20.45
20.51
19.38
19.89
-4.01%
1,233,737
10/06/2026
21.59
21.73
20.51
20.72
-5.86%
879,087
10/05/2026
22.08
22.69
21.89
22.01
+0.41%
740,052
10/02/2026
22.05
22.38
21.79
21.92
-0.27%
479,812
10/01/2026
21.47
22.00
21.13
21.98
+1.38%
802,990
09/30/2026
21.84
22.22
21.42
21.68
-0.91%
591,286
09/29/2026
21.48
21.91
21.33
21.88
+1.25%
435,897
09/28/2026
22.51
22.81
21.55
21.61
-2.31%
528,053
09/25/2026
21.79
22.16
21.56
22.12
+2.31%
574,659
09/24/2026
21.69
22.02
21.30
21.62
-0.32%
680,342
09/23/2026
22.00
22.41
21.54
21.69
-2.39%
791,127
09/22/2026
23.10
23.10
22.07
22.22
-2.80%
416,456
09/21/2026
23.12
23.42
22.83
22.86
-1.04%
423,338
09/18/2026
23.16
23.36
22.94
23.10
-1.53%
3,858,819
09/17/2026
23.40
23.76
23.14
23.46
+1.78%
523,419
09/16/2026
23.28
23.53
22.77
23.05
-0.95%
595,026
09/16/2026
$0.25 Dividend
09/15/2026
22.84
23.49
22.46
23.27
+1.73%
598,054
09/14/2026
22.89
23.08
22.48
22.87
+0.30%
792,017
09/11/2026
23.79
24.02
22.77
22.80
-2.21%
636,665
09/10/2026
23.80
23.99
23.28
23.32
-1.34%
309,564
09/09/2026
23.75
23.78
23.37
23.64
-1.16%
533,809
09/08/2026
24.60
24.65
23.91
23.91
-3.47%
485,196
09/04/2026
24.36
25.09
24.32
24.77
+0.68%
372,280
09/03/2026
24.18
24.75
24.04
24.61
+3.75%
511,824
09/02/2026
23.37
23.94
23.37
23.72
+1.40%
402,183
09/01/2026
23.56
23.56
22.93
23.39
-0.67%
474,661
08/31/2026
23.60
23.91
23.36
23.55
-0.79%
483,011
08/28/2026
23.38
23.97
23.37
23.74
+1.70%
441,016
08/27/2026
23.10
23.41
22.77
23.34
+0.64%
370,671
08/26/2026
22.86
23.46
22.55
23.19
+1.74%
423,129
08/25/2026
23.02
23.09
22.41
22.80
-0.35%
412,161
08/24/2026
22.49
22.88
22.24
22.87
+2.44%
587,292
08/21/2026
22.54
23.03
22.32
22.33
-0.31%
532,654
08/20/2026
23.27
23.45
21.94
22.40
-3.90%
971,228
08/19/2026
25.42
25.42
23.30
23.31
-7.79%
804,004
08/18/2026
26.50
26.57
25.24
25.28
-3.58%
1,326,683
08/17/2026
27.03
27.13
25.98
26.22
-3.36%
657,336
08/14/2026
27.33
27.73
27.03
27.13
-0.11%
275,040
08/13/2026
26.71
27.38
26.62
27.16
+3.20%
866,379
08/12/2026
26.54
26.85
26.21
26.32
-0.78%
477,017
08/11/2026
26.76
27.07
26.35
26.53
-1.00%
380,769
08/10/2026
27.08
27.31
26.61
26.79
-2.13%
731,489
08/07/2026
29.10
29.10
27.29
27.38
-5.17%
477,690
08/06/2026
27.79
28.99
27.19
28.87
-1.59%
626,158
08/05/2026
29.17
29.37
28.46
29.33
-0.07%
486,578
08/05/2026
$0.65 Earnings
08/04/2026
28.48
29.53
28.31
29.35
+2.10%
341,242
08/03/2026
28.55
28.76
28.20
28.75
+1.72%
535,697
07/31/2026
28.66
28.99
28.19
28.27
-1.92%
627,535
07/30/2026
29.48
29.51
28.68
28.82
-1.29%
735,673
07/29/2026
29.87
30.09
29.15
29.20
-3.09%
434,520
07/28/2026
29.30
30.49
29.24
30.13
+2.77%
1,006,101
07/27/2026
29.68
29.98
29.04
29.32
-0.07%
795,072
07/24/2026
28.75
29.79
28.40
29.33
+1.82%
436,929
07/23/2026
29.25
29.25
28.40
28.81
-2.48%
448,565
07/22/2026
29.96
30.28
29.43
29.54
-1.13%
1,002,443
07/21/2026
30.32
30.59
29.59
29.88
-1.92%
1,020,305
07/20/2026
31.73
31.73
30.41
30.46
-4.08%
549,355
07/17/2026
31.89
33.10
31.71
31.76
-0.86%
704,563
07/16/2026
30.89
32.32
30.89
32.04
+4.08%
604,196
07/15/2026
30.10
31.28
29.86
30.78
+2.81%
505,733
07/14/2026
30.33
30.57
29.87
29.94
-1.88%
1,713,239
07/13/2026
29.21
30.52
29.21
30.51
+3.94%
517,010
07/10/2026
28.78
29.36
28.76
29.35
+2.91%
435,982
07/09/2026
28.31
28.81
27.87
28.52
+1.34%
389,841
07/08/2026
28.35
28.46
27.90
28.15
-1.25%
550,314
07/07/2026
28.34
28.78
28.12
28.50
+1.52%
503,892
07/06/2026
27.31
28.35
27.31
28.08
+1.57%
395,282
07/02/2026
27.41
27.84
27.06
27.64
+2.46%
463,100
07/01/2026
26.36
27.14
26.28
26.98
+2.56%
466,384
06/30/2026
26.58
26.69
26.12
26.31
-1.48%
565,782
06/29/2026
26.82
26.87
26.31
26.70
-0.11%
465,955
06/26/2026
26.36
27.04
26.08
26.73
+2.00%
564,676
06/25/2026
26.55
26.82
25.85
26.21
+0.19%
498,282
06/24/2026
27.24
27.50
26.13
26.16
-5.03%
740,122
06/23/2026
27.20
27.80
26.88
27.54
+1.90%
456,887
06/22/2026
26.80
27.69
26.77
27.03
-0.62%
699,878
06/18/2026
26.58
27.29
26.47
27.20
+2.61%
2,544,310
06/17/2026
26.73
27.33
26.31
26.51
-1.33%
710,092
06/16/2026
28.37
28.37
26.60
26.86
-4.47%
1,009,051
06/16/2026
$0.25 Dividend
06/15/2026
28.64
28.78
28.06
28.12
-0.83%
892,583
06/12/2026
28.43
28.88
28.27
28.35
+1.08%
909,262
06/11/2026
28.18
28.32
27.72
28.05
-0.14%
360,521
06/10/2026
27.78
28.50
27.70
28.09
+1.45%
510,048
06/09/2026
27.26
27.92
27.24
27.69
+2.36%
380,663
06/08/2026
27.01
27.59
26.98
27.05
-0.83%
380,791
06/05/2026
26.84
27.42
26.74
27.27
+2.36%
447,176
06/04/2026
25.79
26.68
25.76
26.65
+4.86%
402,194