MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FG — F&G Annuities & Life, Inc.
NYSEF&G Annuities & Life, Inc.
$21.92
-0.06(-0.27%)
- O
- 22.05
- H
- 22.38
- L
- 21.79
- V
- 472.45K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$21.92
Period Return-35.66%
Period High$36.70
Period Low$20.57
Avg Daily Volume487.6K
Total Trading Days365
FG — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $22.05 | $22.38 | $21.79 | $21.92 | $-0.06 | -0.27% | 472,452 | $22.00 | $21.79 $22.38 |
| Oct 1, 2026 | $21.47 | $22.00 | $21.13 | $21.98 | +$0.30 | +1.38% | 802,991 | $21.68 | $21.13 $22.00 |
| Sep 30, 2026 | $21.84 | $22.22 | $21.42 | $21.68 | $-0.20 | -0.91% | 591,506 | $21.69 | $21.42 $22.22 |
| Sep 29, 2026 | $21.48 | $21.91 | $21.33 | $21.88 | +$0.27 | +1.25% | 435,898 | $21.75 | $21.33 $21.91 |
| Sep 28, 2026 | $22.51 | $22.81 | $21.55 | $21.61 | $-0.51 | -2.31% | 528,053 | $21.70 | $21.55 $22.81 |
| Sep 25, 2026 | $21.79 | $22.16 | $21.56 | $22.12 | +$0.50 | +2.31% | 574,660 | $22.04 | $21.56 $22.16 |
| Sep 24, 2026 | $21.69 | $22.02 | $21.30 | $21.62 | $-0.07 | -0.32% | 680,342 | $21.69 | $21.30 $22.02 |
| Sep 23, 2026 | $22.00 | $22.41 | $21.54 | $21.69 | $-0.53 | -2.39% | 791,127 | $21.73 | $21.54 $22.41 |
| Sep 22, 2026 | $23.10 | $23.10 | $22.07 | $22.22 | $-0.64 | -2.80% | 416,457 | $22.37 | $22.07 $23.10 |
| Sep 21, 2026 | $23.12 | $23.42 | $22.83 | $22.86 | $-0.24 | -1.04% | 423,339 | $23.06 | $22.83 $23.42 |
| Sep 18, 2026 | $23.16 | $23.36 | $22.94 | $23.10 | $-0.36 | -1.53% | 3,858,819 | $23.12 | $22.94 $23.36 |
| Sep 17, 2026 | $23.40 | $23.76 | $23.14 | $23.46 | +$0.41 | +1.78% | 523,420 | $23.47 | $23.14 $23.76 |
| Sep 16, 2026 | $23.28 | $23.53 | $22.77 | $23.05 | $-0.47 | -2.00% | 595,027 | $23.12 | $22.77 $23.53 |
| Sep 15, 2026 | $23.09 | $23.75 | $22.70 | $23.52 | +$0.40 | +1.73% | 595,255 | $23.44 | $22.70 $23.75 |
| Sep 14, 2026 | $23.14 | $23.33 | $22.72 | $23.12 | +$0.07 | +0.30% | 791,629 | $23.09 | $22.72 $23.33 |
| Sep 11, 2026 | $24.05 | $24.28 | $23.01 | $23.05 | $-0.52 | -2.21% | 636,666 | $23.22 | $23.01 $24.28 |
| Sep 10, 2026 | $24.06 | $24.25 | $23.53 | $23.57 | $-0.32 | -1.34% | 309,565 | $23.63 | $23.53 $24.25 |
| Sep 9, 2026 | $24.01 | $24.04 | $23.62 | $23.89 | $-0.28 | -1.16% | 533,809 | $23.83 | $23.62 $24.04 |
| Sep 8, 2026 | $24.86 | $24.91 | $24.17 | $24.17 | $-0.87 | -3.47% | 485,201 | $24.37 | $24.17 $24.91 |
| Sep 4, 2026 | $24.62 | $25.36 | $24.59 | $25.04 | +$0.17 | +0.68% | 372,280 | $25.03 | $24.59 $25.36 |
| Sep 3, 2026 | $24.44 | $25.02 | $24.30 | $24.87 | +$0.90 | +3.75% | 511,824 | $24.75 | $24.30 $25.02 |
| Sep 2, 2026 | $23.62 | $24.20 | $23.62 | $23.97 | +$0.33 | +1.40% | 402,030 | $23.99 | $23.62 $24.20 |
| Sep 1, 2026 | $23.81 | $23.81 | $23.18 | $23.64 | $-0.16 | -0.67% | 474,661 | $23.49 | $23.18 $23.81 |
| Aug 31, 2026 | $23.85 | $24.17 | $23.61 | $23.80 | $-0.19 | -0.79% | 483,012 | $23.84 | $23.61 $24.17 |
| Aug 28, 2026 | $23.63 | $24.23 | $23.62 | $23.99 | +$0.40 | +1.70% | 441,157 | $23.95 | $23.62 $24.23 |
| Aug 27, 2026 | $23.35 | $23.66 | $23.01 | $23.59 | +$0.15 | +0.64% | 370,672 | $23.40 | $23.01 $23.66 |
| Aug 26, 2026 | $23.11 | $23.71 | $22.79 | $23.44 | +$0.40 | +1.74% | 423,130 | $23.49 | $22.79 $23.71 |
| Aug 25, 2026 | $23.27 | $23.34 | $22.65 | $23.04 | $-0.08 | -0.35% | 412,161 | $22.96 | $22.65 $23.34 |
| Aug 24, 2026 | $22.73 | $23.13 | $22.48 | $23.12 | +$0.55 | +2.44% | 587,293 | $22.89 | $22.48 $23.13 |
| Aug 21, 2026 | $22.78 | $23.28 | $22.56 | $22.57 | $-0.07 | -0.31% | 532,654 | $22.73 | $22.56 $23.28 |