F&G Annuities & Life Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	40.83	42.57	40.83	41.77	41.77	0.97%	145,617
Dec 19, 2024	41.07	41.83	40.68	41.37	41.37	1.77%	71,684
Dec 18, 2024	43.65	44.05	40.19	40.65	40.65	-6.66%	83,483
Dec 17, 2024	44.36	44.79	43.00	43.55	43.55	-2.64%	55,223
Dec 16, 2024	44.58	44.92	44.04	44.73	44.51	0.20%	45,985
Dec 13, 2024	43.67	44.82	43.67	44.64	44.42	1.89%	67,040
Dec 12, 2024	44.89	45.35	43.63	43.81	43.59	-2.08%	34,694
Dec 11, 2024	44.95	45.31	44.47	44.74	44.52	0.61%	85,320
Dec 10, 2024	45.06	45.32	44.08	44.47	44.25	-1.02%	47,332
Dec 9, 2024	47.20	47.82	44.87	44.93	44.70	-3.89%	64,213
Dec 6, 2024	46.88	47.37	46.18	46.75	46.52	0.13%	43,687
Dec 5, 2024	46.72	46.82	46.02	46.69	46.46	-0.09%	42,658
Dec 4, 2024	47.27	47.27	45.86	46.73	46.50	-0.45%	45,727
Dec 3, 2024	48.73	49.41	46.57	46.94	46.70	-3.73%	50,298
Dec 2, 2024	48.54	48.92	47.76	48.76	48.52	0.89%	81,627
Nov 29, 2024	48.74	49.00	48.00	48.33	48.09	-0.39%	24,561
Nov 27, 2024	48.10	49.94	47.97	48.52	48.28	1.46%	66,352
Nov 26, 2024	47.90	47.95	47.07	47.82	47.58	-1.26%	55,715
Nov 25, 2024	48.72	50.75	48.41	48.43	48.19	0.27%	82,143
Nov 22, 2024	47.59	49.00	47.10	48.30	48.06	2.55%	56,729
Nov 21, 2024	45.85	47.32	45.85	47.10	46.86	3.72%	55,100
Nov 20, 2024	45.31	45.42	44.56	45.41	45.18	-0.46%	47,121
Nov 19, 2024	44.85	45.66	44.78	45.62	45.39	0.60%	46,895
Nov 18, 2024	45.50	46.46	45.04	45.35	45.12	-0.20%	41,807
Nov 15, 2024	45.97	46.60	44.47	45.44	45.21	-0.07%	69,726
Nov 14, 2024	45.79	46.05	45.14	45.47	45.24	-0.66%	40,150
Nov 13, 2024	46.48	47.41	45.77	45.77	45.54	-1.00%	46,653
Nov 12, 2024	46.63	47.50	45.50	46.23	46.00	-2.06%	100,579
Nov 11, 2024	46.44	47.85	46.14	47.20	46.96	2.50%	71,299
Nov 8, 2024	45.43	46.49	45.06	46.05	45.82	1.84%	74,198
Nov 7, 2024	47.94	48.00	43.69	45.22	44.99	-4.64%	85,980
Nov 6, 2024	43.31	48.00	43.31	47.42	47.18	16.48%	156,668
Nov 5, 2024	40.11	40.94	39.63	40.71	40.51	0.59%	73,382
Nov 4, 2024	40.28	40.67	40.03	40.47	40.27	0.25%	53,339
Nov 1, 2024	40.24	41.02	40.00	40.37	40.17	0.67%	61,274
Oct 31, 2024	41.36	41.36	40.04	40.10	39.90	-3.81%	84,475
Oct 30, 2024	41.65	42.56	41.59	41.69	41.48	-0.36%	26,444
Oct 29, 2024	41.29	41.92	41.28	41.84	41.63	0.43%	37,360
Oct 28, 2024	41.56	42.17	41.22	41.66	41.45	0.90%	43,942
Oct 25, 2024	42.11	42.11	41.22	41.29	41.08	-1.43%	42,582
Oct 24, 2024	42.48	42.64	41.47	41.89	41.68	-1.76%	61,296
Oct 23, 2024	41.96	42.71	41.65	42.64	42.43	1.07%	55,513
Oct 22, 2024	42.14	42.49	41.59	42.19	41.98	-0.40%	40,266
Oct 21, 2024	43.73	44.66	42.32	42.36	42.15	-3.68%	42,018
Oct 18, 2024	44.63	44.63	43.75	43.98	43.76	-1.06%	48,134
Oct 17, 2024	45.00	45.82	43.57	44.45	44.23	-0.87%	81,520
Oct 16, 2024	44.19	44.97	44.19	44.84	44.62	2.94%	44,345
Oct 15, 2024	43.63	44.16	43.43	43.56	43.34	0.09%	34,106
Oct 14, 2024	44.01	44.31	43.23	43.52	43.30	-1.25%	35,676
Oct 11, 2024	42.57	44.92	42.57	44.07	43.85	3.79%	55,991
Oct 10, 2024	42.54	43.22	41.87	42.46	42.25	-1.16%	54,882
Oct 9, 2024	42.15	43.80	42.15	42.96	42.74	1.44%	41,246
Oct 8, 2024	42.29	42.84	42.05	42.35	42.14	-0.66%	36,586
Oct 7, 2024	43.28	43.59	42.28	42.63	42.42	-1.50%	39,080
Oct 4, 2024	43.49	44.06	42.44	43.28	43.06	2.17%	65,378
Oct 3, 2024	42.96	43.35	42.14	42.36	42.15	-2.37%	56,940
Oct 2, 2024	42.46	43.87	41.81	43.39	43.17	2.89%	67,762
Oct 1, 2024	44.54	44.54	41.66	42.17	41.96	-5.70%	96,119
Sep 30, 2024	44.11	44.77	43.54	44.72	44.50	0.95%	40,712
Sep 27, 2024	43.48	44.98	43.14	44.30	44.08	2.78%	57,691
Sep 26, 2024	42.81	44.32	42.39	43.10	42.88	2.38%	65,240
Sep 25, 2024	42.61	42.61	42.00	42.10	41.89	-0.96%	40,974
Sep 24, 2024	42.97	43.09	42.34	42.51	42.30	-0.23%	50,942
Sep 23, 2024	42.81	43.11	42.23	42.61	42.40	0.54%	45,799
Sep 20, 2024	42.61	43.20	42.08	42.38	42.17	-1.12%	171,953
Sep 19, 2024	43.09	43.50	42.31	42.86	42.65	2.05%	50,332
Sep 18, 2024	42.19	42.99	41.20	42.00	41.79	-0.52%	66,658
Sep 17, 2024	42.87	43.35	42.20	42.22	42.01	0.17%	42,514
Sep 16, 2024	41.72	42.45	41.70	42.15	41.94	0.64%	48,898
Sep 13, 2024	40.94	42.06	40.58	41.88	41.46	4.18%	69,072
Sep 12, 2024	39.97	40.30	39.78	40.20	39.80	1.57%	47,399
Sep 11, 2024	39.76	39.76	38.69	39.58	39.19	-1.62%	59,785
Sep 10, 2024	40.28	40.62	39.30	40.23	39.83	-0.15%	60,815
Sep 9, 2024	40.19	40.71	39.36	40.29	39.89	-0.02%	108,217
Sep 6, 2024	41.83	42.02	40.16	40.30	39.90	-3.06%	96,890
Sep 5, 2024	41.41	42.05	40.29	41.57	41.16	-0.34%	64,768
Sep 4, 2024	42.04	43.16	41.50	41.71	41.30	-1.39%	76,641
Sep 3, 2024	45.11	45.50	42.25	42.30	41.88	-7.42%	89,623
Aug 30, 2024	44.40	45.81	44.40	45.69	45.24	3.28%	98,021
Aug 29, 2024	44.47	44.95	44.08	44.24	43.80	0.89%	63,316
Aug 28, 2024	42.30	43.88	42.30	43.85	43.41	3.69%	76,570
Aug 27, 2024	41.83	42.36	41.62	42.29	41.87	0.64%	44,905
Aug 26, 2024	42.79	42.86	41.83	42.02	41.60	-0.21%	45,605
Aug 23, 2024	40.84	42.51	40.40	42.11	41.69	4.52%	66,321
Aug 22, 2024	40.26	40.47	39.76	40.29	39.89	-0.30%	45,607
Aug 21, 2024	40.69	40.84	40.03	40.41	40.01	0.77%	43,558
Aug 20, 2024	41.47	41.47	40.05	40.10	39.70	-3.58%	53,601
Aug 19, 2024	41.38	41.78	41.12	41.59	41.18	0.51%	43,859
Aug 16, 2024	40.34	41.85	40.34	41.38	40.97	2.45%	69,513
Aug 15, 2024	39.83	40.98	39.70	40.39	39.99	3.86%	102,496
Aug 14, 2024	39.22	39.33	38.74	38.89	38.50	-1.19%	63,056
Aug 13, 2024	38.28	39.84	38.05	39.36	38.97	4.46%	75,310
Aug 12, 2024	38.12	38.61	37.63	37.68	37.31	-1.75%	47,951
Aug 9, 2024	38.47	38.54	37.90	38.35	37.97	-0.67%	55,661
Aug 8, 2024	37.75	38.89	37.75	38.61	38.23	3.18%	58,660
Aug 7, 2024	39.02	39.39	36.79	37.42	37.05	-2.63%	117,475
Aug 6, 2024	37.98	38.63	36.40	38.43	38.05	3.64%	109,212
Aug 5, 2024	37.31	37.31	34.90	37.08	36.71	-3.16%	168,370
Aug 2, 2024	39.35	39.35	37.98	38.29	37.91	-5.81%	107,260
Aug 1, 2024	43.36	43.39	40.33	40.65	40.25	-5.75%	92,720