F&G Annuities & Life Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 1, 2024	37.92	38.48	37.30	37.69	37.50	-0.95%	68,246
Jun 28, 2024	38.87	39.19	37.79	38.05	37.86	-1.98%	142,693
Jun 27, 2024	38.19	38.86	37.52	38.82	38.63	2.48%	33,415
Jun 26, 2024	37.38	38.22	37.33	37.88	37.69	-	68,061
Jun 25, 2024	38.18	38.74	37.65	37.88	37.69	-1.48%	38,189
Jun 24, 2024	38.49	38.93	38.30	38.45	38.26	-0.21%	45,586
Jun 21, 2024	38.11	38.94	37.94	38.53	38.34	0.71%	118,838
Jun 20, 2024	37.43	38.42	37.18	38.26	38.07	1.08%	40,149
Jun 18, 2024	37.15	38.44	37.15	37.85	37.66	1.94%	79,758
Jun 17, 2024	36.44	37.19	36.32	37.13	36.95	0.90%	96,117
Jun 14, 2024	36.90	37.43	36.33	36.80	36.62	-2.23%	74,331
Jun 13, 2024	38.65	38.65	37.49	37.64	37.24	-3.31%	55,132
Jun 12, 2024	39.72	39.72	38.75	38.93	38.52	0.65%	75,329