F&G Annuities & Life, Inc. (FG)

F&G Annuities & Life Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	45.31	45.42	44.56	45.41	45.41	-0.46%	47,121
Nov 19, 2024	44.85	45.66	44.78	45.62	45.62	0.60%	46,895
Nov 18, 2024	45.50	46.46	45.04	45.35	45.35	-0.20%	41,807
Nov 15, 2024	45.97	46.60	44.47	45.44	45.44	-0.07%	69,726
Nov 14, 2024	45.79	46.05	45.14	45.47	45.47	-0.66%	40,150
Nov 13, 2024	46.48	47.41	45.77	45.77	45.77	-1.00%	46,653
Nov 12, 2024	46.63	47.50	45.50	46.23	46.23	-2.06%	100,579
Nov 11, 2024	46.44	47.85	46.14	47.20	47.20	2.50%	71,299
Nov 8, 2024	45.43	46.49	45.06	46.05	46.05	1.84%	74,198
Nov 7, 2024	47.94	48.00	43.69	45.22	45.22	-4.64%	85,980
Nov 6, 2024	43.31	48.00	43.31	47.42	47.42	16.48%	156,668
Nov 5, 2024	40.11	40.94	39.63	40.71	40.71	0.59%	73,382
Nov 4, 2024	40.28	40.67	40.03	40.47	40.47	0.25%	53,339
Nov 1, 2024	40.24	41.02	40.00	40.37	40.37	0.67%	61,274
Oct 31, 2024	41.36	41.36	40.04	40.10	40.10	-3.81%	84,475
Oct 30, 2024	41.65	42.56	41.59	41.69	41.69	-0.36%	26,444
Oct 29, 2024	41.29	41.92	41.28	41.84	41.84	0.43%	37,360
Oct 28, 2024	41.56	42.17	41.22	41.66	41.66	0.90%	43,942
Oct 25, 2024	42.11	42.11	41.22	41.29	41.29	-1.43%	42,582
Oct 24, 2024	42.48	42.64	41.47	41.89	41.89	-1.76%	61,296
Oct 23, 2024	41.96	42.71	41.65	42.64	42.64	1.07%	55,513
Oct 22, 2024	42.14	42.49	41.59	42.19	42.19	-0.40%	40,266
Oct 21, 2024	43.73	44.66	42.32	42.36	42.36	-3.68%	42,018
Oct 18, 2024	44.63	44.63	43.75	43.98	43.98	-1.06%	48,134
Oct 17, 2024	45.00	45.82	43.57	44.45	44.45	-0.87%	81,520
Oct 16, 2024	44.19	44.97	44.19	44.84	44.84	2.94%	44,345
Oct 15, 2024	43.63	44.16	43.43	43.56	43.56	0.09%	34,106
Oct 14, 2024	44.01	44.31	43.23	43.52	43.52	-1.25%	35,676
Oct 11, 2024	42.57	44.92	42.57	44.07	44.07	3.79%	55,991
Oct 10, 2024	42.54	43.22	41.87	42.46	42.46	-1.16%	54,882
Oct 9, 2024	42.15	43.80	42.15	42.96	42.96	1.44%	41,246
Oct 8, 2024	42.29	42.84	42.05	42.35	42.35	-0.66%	36,586
Oct 7, 2024	43.28	43.59	42.28	42.63	42.63	-1.50%	39,080
Oct 4, 2024	43.49	44.06	42.44	43.28	43.28	2.17%	65,378
Oct 3, 2024	42.96	43.35	42.14	42.36	42.36	-2.37%	56,940
Oct 2, 2024	42.46	43.87	41.81	43.39	43.39	2.89%	67,762
Oct 1, 2024	44.54	44.54	41.66	42.17	42.17	-5.70%	96,119
Sep 30, 2024	44.11	44.77	43.54	44.72	44.72	0.95%	40,712
Sep 27, 2024	43.48	44.98	43.14	44.30	44.30	2.78%	57,691
Sep 26, 2024	42.81	44.32	42.39	43.10	43.10	2.38%	65,240
Sep 25, 2024	42.61	42.61	42.00	42.10	42.10	-0.96%	40,974
Sep 24, 2024	42.97	43.09	42.34	42.51	42.51	-0.23%	50,942
Sep 23, 2024	42.81	43.11	42.23	42.61	42.61	0.54%	45,799
Sep 20, 2024	42.61	43.20	42.08	42.38	42.38	-1.12%	171,953
Sep 19, 2024	43.09	43.50	42.31	42.86	42.86	2.05%	50,332
Sep 18, 2024	42.19	42.99	41.20	42.00	42.00	-0.52%	66,658
Sep 17, 2024	42.87	43.35	42.20	42.22	42.22	0.17%	42,514
Sep 16, 2024	41.72	42.45	41.70	42.15	42.15	0.64%	48,898
Sep 13, 2024	40.94	42.06	40.58	41.88	41.67	4.18%	69,072
Sep 12, 2024	39.97	40.30	39.78	40.20	40.00	1.57%	47,399
Sep 11, 2024	39.76	39.76	38.69	39.58	39.38	-1.62%	59,785
Sep 10, 2024	40.28	40.62	39.30	40.23	40.03	-0.15%	60,815
Sep 9, 2024	40.19	40.71	39.36	40.29	40.09	-0.02%	108,217
Sep 6, 2024	41.83	42.02	40.16	40.30	40.10	-3.06%	96,890
Sep 5, 2024	41.41	42.05	40.29	41.57	41.36	-0.34%	64,768
Sep 4, 2024	42.04	43.16	41.50	41.71	41.50	-1.39%	76,641
Sep 3, 2024	45.11	45.50	42.25	42.30	42.09	-7.42%	89,623
Aug 30, 2024	44.40	45.81	44.40	45.69	45.46	3.28%	98,021
Aug 29, 2024	44.47	44.95	44.08	44.24	44.02	0.89%	63,316
Aug 28, 2024	42.30	43.88	42.30	43.85	43.63	3.69%	76,570
Aug 27, 2024	41.83	42.36	41.62	42.29	42.08	0.64%	44,905
Aug 26, 2024	42.79	42.86	41.83	42.02	41.81	-0.21%	45,605
Aug 23, 2024	40.84	42.51	40.40	42.11	41.90	4.52%	66,321
Aug 22, 2024	40.26	40.47	39.76	40.29	40.09	-0.30%	45,607
Aug 21, 2024	40.69	40.84	40.03	40.41	40.21	0.77%	43,558
Aug 20, 2024	41.47	41.47	40.05	40.10	39.90	-3.58%	53,601
Aug 19, 2024	41.38	41.78	41.12	41.59	41.38	0.51%	43,859
Aug 16, 2024	40.34	41.85	40.34	41.38	41.18	2.45%	69,513
Aug 15, 2024	39.83	40.98	39.70	40.39	40.19	3.86%	102,496
Aug 14, 2024	39.22	39.33	38.74	38.89	38.70	-1.19%	63,056
Aug 13, 2024	38.28	39.84	38.05	39.36	39.17	4.46%	75,310
Aug 12, 2024	38.12	38.61	37.63	37.68	37.49	-1.75%	47,951
Aug 9, 2024	38.47	38.54	37.90	38.35	38.16	-0.67%	55,661
Aug 8, 2024	37.75	38.89	37.75	38.61	38.42	3.18%	58,660
Aug 7, 2024	39.02	39.39	36.79	37.42	37.23	-2.63%	117,475
Aug 6, 2024	37.98	38.63	36.40	38.43	38.24	3.64%	109,212
Aug 5, 2024	37.31	37.31	34.90	37.08	36.90	-3.16%	168,370
Aug 2, 2024	39.35	39.35	37.98	38.29	38.10	-5.81%	107,260
Aug 1, 2024	43.36	43.39	40.33	40.65	40.45	-5.75%	92,720
Jul 31, 2024	43.46	43.57	42.87	43.13	42.92	-0.05%	127,726
Jul 30, 2024	43.52	44.35	43.14	43.15	42.94	0.19%	280,865
Jul 29, 2024	43.67	44.04	42.95	43.07	42.86	-1.67%	70,770
Jul 26, 2024	44.49	44.49	43.45	43.80	43.58	0.48%	131,864
Jul 25, 2024	43.32	44.82	43.30	43.59	43.37	1.61%	93,341
Jul 24, 2024	44.69	45.10	42.87	42.90	42.69	-4.24%	93,521
Jul 23, 2024	43.94	45.38	43.53	44.80	44.58	1.73%	239,344
Jul 22, 2024	43.98	44.15	43.32	44.04	43.82	0.55%	194,593
Jul 19, 2024	44.23	44.87	43.79	43.80	43.58	-1.33%	99,264
Jul 18, 2024	44.63	46.30	44.35	44.39	44.17	-1.22%	60,654
Jul 17, 2024	44.44	45.70	44.44	44.94	44.72	-0.07%	91,877
Jul 16, 2024	43.72	45.27	43.70	44.97	44.75	3.36%	100,946
Jul 15, 2024	42.47	43.67	42.45	43.51	43.29	3.89%	80,331
Jul 12, 2024	42.19	42.83	41.70	41.88	41.67	-0.43%	78,832
Jul 11, 2024	41.06	42.56	40.62	42.06	41.85	5.15%	89,005
Jul 10, 2024	38.32	40.01	38.32	40.00	39.80	5.37%	76,447
Jul 9, 2024	37.62	38.41	37.50	37.96	37.77	0.50%	47,753
Jul 8, 2024	38.26	38.59	37.66	37.77	37.58	-0.29%	57,183
Jul 5, 2024	38.07	38.29	37.54	37.88	37.69	-1.28%	48,127
Jul 3, 2024	37.40	38.62	37.07	38.37	38.18	2.57%	34,295
Jul 2, 2024	37.56	37.85	37.36	37.41	37.23	-0.74%	56,220

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.