FG
F&G Annuities (FG)
NYSE
$30.65-$0.19 (-0.60%)
Price as of Jul 13, 2026 7:51 PM EDT
  • $3.9B
    Market Cap
  • 3.74%
    1-Year Change
  • Insurance - Life
    Industry
  • 1 Month
    +7.61%
    Low Price$26.44
    High Price$30.84
  • 3 Months
    +22.24%
    Low Price$25.91
    High Price$30.84
  • 1 Year
    +3.74%
    Low Price$20.69
    High Price$35.50
Date
Open
High
Low
Close
Change (%)
Volume
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
04/02/2026
25.18
26.02
24.12
25.82
+1.01%
696,403
04/01/2026
25.24
25.85
24.73
25.57
+1.86%
790,375
03/31/2026
25.02
25.67
24.62
25.10
+1.97%
614,447
03/30/2026
24.13
24.98
23.87
24.61
+2.60%
589,416
03/27/2026
24.87
24.93
23.97
23.99
-4.31%
600,130
03/26/2026
24.48
25.12
24.48
25.07
+2.64%
633,875
03/25/2026
24.45
24.67
24.06
24.43
+1.48%
625,773
03/24/2026
23.41
24.19
23.24
24.07
+1.68%
737,917
03/23/2026
24.01
24.44
23.50
23.67
+1.27%
753,838
03/20/2026
23.40
23.72
23.11
23.37
-0.13%
989,895
03/19/2026
23.13
23.61
22.69
23.40
-0.25%
821,160
03/18/2026
23.05
23.75
23.05
23.46
+0.04%
689,219
03/17/2026
22.96
23.82
22.75
23.45
+8.09%
993,122
03/17/2026
$0.25 Dividend
03/16/2026
21.26
21.88
21.11
21.70
+5.73%
1,504,452
03/13/2026
20.45
20.79
20.44
20.52
+1.21%
635,985
03/12/2026
20.37
20.64
20.16
20.28
-1.85%
548,733
03/11/2026
21.36
21.80
20.35
20.66
-4.18%
778,556
03/10/2026
21.95
22.08
21.31
21.56
-1.83%
494,699
03/09/2026
21.95
22.24
21.10
21.96
-1.80%
524,336
03/06/2026
22.65
22.65
21.79
22.37
-2.73%
453,470
03/05/2026
22.53
23.06
22.53
22.99
+1.03%
427,591
03/04/2026
22.33
22.85
22.09
22.76
+2.25%
410,219
03/03/2026
21.49
22.29
20.95
22.26
+1.29%
547,812
03/02/2026
21.68
22.32
21.56
21.97
-1.02%
536,489
02/27/2026
22.78
23.24
22.00
22.20
-3.98%
1,074,291
02/26/2026
23.14
23.54
22.76
23.12
+1.16%
437,437
02/25/2026
22.47
22.94
21.79
22.86
+2.51%
479,844
02/24/2026
22.89
23.38
22.10
22.30
-2.44%
803,639
02/23/2026
25.10
25.46
22.62
22.86
-8.48%
956,150