NYSE:FG F&G Annuities & Life (FG) Stock Chart & Stock Price History $27.02 -1.04 (-3.71%) (As of 10/2/2023 ET) Add Compare Share Share Today's Range$26.95▼$28.1050-Day Range$25.61▼$30.8052-Week Range$9.03▼$35.00Volume89,293 shsAverage Volume189,746 shsMarket Capitalization$3.39 billionP/E RatioN/ADividend Yield2.96%Price Target$20.33 ChartProfileAnalyst RatingsChartCompetitorsDividendEarningsFinancialsInsider TradesInstitutional OwnershipHeadlinesSEC FilingsShort InterestSocial MediaProfileAnalyst RatingsChartCompetitorsDividendEarningsFinancialsInsider TradesInstitutional OwnershipHeadlinesSEC FilingsShort InterestSocial Media F&G Annuities & Life Stock Price Performance5 Day Performance-5.59%1 Month Performance-3.12%3 Month Performance+9.04%6 Month Performance+49.12%Year-To-Date Performance+35.03% Receive FG Stock News and Ratings via Email Sign-up to receive the latest news and ratings for F&G Annuities & Life and its competitors with MarketBeat's FREE daily newsletter Email Address FG Stock Chart for Monday, October, 2, 2023 FG Chart by TradingView F&G Annuities & Life Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization10/02/2023$28.06$27.02-3.71%$28.10$26.9589,293 shs$3.39 billion09/29/2023$27.74$28.07+1.19%$28.66$27.7094,097 shs$3.52 billion09/28/2023$28.62$27.74-3.07%$29.04$27.67102,890 shs$3.48 billion09/27/2023$28.61$28.62+0.03%$28.85$27.8490,131 shs$3.59 billion09/26/2023$29.11$28.61-1.72%$29.17$28.2894,708 shs$3.59 billion09/25/2023$28.86$29.11+0.87%$29.22$28.64101,426 shs$3.65 billion Get the Latest News and Ratings for Your StocksEnter your email address below to receive the latest headlines and analysts' recommendations for your stocks with our free daily email newsletter. 09/22/2023$27.19$28.87+6.18%$28.94$27.6888,084 shs$3.62 billion09/21/2023$27.49$27.19-1.09%$27.21$26.6686,284 shs$3.41 billion09/20/2023$28.10$27.49-2.17%$28.58$27.4892,119 shs$3.45 billion09/19/2023$28.51$28.10-1.44%$28.46$27.65155,398 shs$3.53 billion09/18/2023$28.11$28.51+1.42%$28.65$28.08174,033 shs$3.58 billion09/15/2023$27.79$28.15+1.30%$28.26$27.54275,435 shs$3.53 billion09/14/2023$27.30$27.79+1.79%$27.96$26.87158,699 shs$3.49 billion09/13/2023$27.81$27.30-1.83%$28.03$27.18194,507 shs$3.43 billion09/12/2023$27.46$27.81+1.27%$28.25$27.7690,261 shs$3.49 billion09/11/2023$26.90$27.46+2.08%$27.54$27.01100,711 shs$3.45 billion09/08/2023$26.27$26.90+2.40%$27.46$26.21128,751 shs$3.38 billion09/07/2023$26.60$26.27-1.24%$26.73$26.17122,301 shs$3.30 billion09/06/2023$26.97$26.60-1.37%$27.11$26.45148,960 shs$3.34 billion09/05/2023$27.89$26.97-3.30%$28.02$26.91143,248 shs$3.39 billion09/04/2023$27.89$27.89$28.70$27.64154,500 shs$3.50 billion09/01/2023$28.31$27.90-1.45%$28.65$27.65154,572 shs$3.50 billion08/31/2023$29.32$28.31-3.44%$29.69$28.23162,734 shs$3.55 billion08/30/2023$28.33$29.32+3.49%$29.33$28.35121,355 shs$3.68 billion08/29/2023$28.16$28.33+0.60%$28.59$27.85126,097 shs$3.56 billion08/28/2023$27.99$28.16+0.61%$28.55$27.8887,781 shs$3.53 billion08/25/2023$28.98$27.99-3.42%$28.92$27.9797,410 shs$3.51 billion08/24/2023$28.56$28.98+1.47%$29.49$28.4792,159 shs$3.64 billion08/23/2023$27.68$28.56+3.18%$28.80$27.62124,288 shs$3.58 billion08/22/2023$28.11$27.68-1.53%$28.16$27.53161,150 shs$3.47 billion08/21/2023$29.35$28.11-4.22%$29.45$27.95122,699 shs$3.53 billion08/18/2023$29.32$29.35+0.10%$29.69$28.94109,630 shs$3.68 billion08/17/2023$29.24$29.32+0.27%$30.60$29.12141,657 shs$3.68 billion08/16/2023$29.92$29.24-2.27%$30.20$29.24147,314 shs$3.67 billion08/15/2023$30.80$29.92-2.86%$30.67$29.8798,132 shs$3.76 billion08/14/2023$29.85$30.80+3.18%$31.19$29.56185,909 shs$3.89 billion08/11/2023$27.55$29.85+8.37%$30.20$27.53166,495 shs$3.77 billion08/10/2023$27.06$27.55+1.79%$29.51$27.41157,722 shs$3.48 billion08/09/2023$28.16$27.06-3.91%$27.81$26.28156,340 shs$3.42 billion08/08/2023$27.62$28.16+1.96%$28.21$26.91157,753 shs$3.56 billion08/07/2023$27.53$27.62+0.33%$28.88$27.37185,911 shs$3.49 billion08/04/2023$26.78$27.56+2.91%$28.28$26.83182,301 shs$3.48 billion08/03/2023$26.30$26.78+1.83%$26.84$26.04133,288 shs$3.32 billion08/02/2023$26.47$26.30-0.64%$26.85$26.2395,854 shs$3.32 billion08/01/2023$26.20$26.47+1.03%$26.48$25.9885,720 shs$3.35 billion07/31/2023$26.60$26.20-1.50%$27.08$26.16113,836 shs$3.31 billion07/28/2023$26.38$26.60+0.83%$26.71$26.2991,917 shs$3.36 billion07/27/2023$25.76$26.38+2.41%$26.61$25.83106,277 shs$3.33 billion07/26/2023$25.61$25.76+0.59%$26.14$25.6472,698 shs$3.26 billion07/25/2023$25.62$25.61-0.04%$26.23$25.5096,411 shs$3.24 billion07/24/2023$25.27$25.62+1.39%$25.97$25.3675,566 shs$3.24 billion07/21/2023$25.36$25.27-0.35%$25.99$25.2475,863 shs$3.19 billion07/20/2023$25.29$25.36+0.28%$25.51$24.9491,477 shs$3.20 billion07/19/2023$25.21$25.29+0.32%$25.80$25.2391,600 shs$3.20 billion07/18/2023$24.66$25.21+2.23%$25.24$24.64101,329 shs$3.19 billion07/17/2023$23.78$24.66+3.70%$25.01$23.89129,616 shs$3.12 billion07/14/2023$24.31$23.81-2.06%$24.32$23.6499,579 shs$3.01 billion07/13/2023$24.47$24.31-0.65%$25.05$24.09168,320 shs$3.07 billion07/12/2023$24.33$24.47+0.58%$24.84$24.1693,218 shs$3.09 billion07/11/2023$24.03$24.33+1.25%$24.33$23.9989,477 shs$3.07 billion07/10/2023$23.72$24.03+1.31%$24.32$23.62105,579 shs$3.04 billion07/07/2023$23.06$23.72+2.86%$24.02$23.30168,376 shs$3.00 billion07/06/2023$23.77$23.06-2.99%$23.56$22.95208,516 shs$2.91 billion07/05/2023$24.28$23.77-2.10%$24.61$23.76175,169 shs$3.00 billion07/04/2023$24.28$24.28$24.93$23.88125,836 shs$3.07 billion07/03/2023$24.78$24.28-2.02%$24.93$23.88125,836 shs$3.07 billion Related Companies: BHF Stock Price Chart LNC Stock Price Chart JXN Stock Price Chart AEL Stock Price Chart GNW Stock Price Chart NWLI Stock Price Chart PRI Stock Price Chart VOYA Stock Price Chart RGA Stock Price Chart GL Stock Price Chart Receive FG Stock News and Ratings via EmailSign-up to receive the latest news and ratings for F&G Annuities & Life and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:FG) was last updated on 10/2/2023 by MarketBeat.com Staff Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding F&G Annuities & Life, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Your Password: or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Choose a Password: Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.