F&G Annuities & Life Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2025	41.83	42.63	41.39	41.57	41.57	-0.76%	61,872
Feb 26, 2025	41.17	42.01	41.17	41.89	41.89	1.65%	70,310
Feb 25, 2025	41.32	42.15	40.94	41.21	41.21	0.81%	124,593
Feb 24, 2025	40.20	41.36	39.96	40.88	40.88	1.74%	131,644
Feb 21, 2025	44.36	44.36	39.66	40.18	40.18	-8.72%	187,343
Feb 20, 2025	44.89	45.11	43.01	44.02	44.02	-3.08%	122,190
Feb 19, 2025	46.01	46.41	44.84	45.42	45.42	-2.28%	93,791
Feb 18, 2025	47.22	47.76	45.36	46.48	46.48	-1.19%	126,691
Feb 14, 2025	46.82	47.58	46.74	47.04	47.04	1.31%	55,140
Feb 13, 2025	46.07	46.82	45.78	46.43	46.43	1.22%	41,255
Feb 12, 2025	45.89	45.98	44.81	45.87	45.87	-2.09%	69,799
Feb 11, 2025	46.23	47.03	46.11	46.85	46.85	0.90%	49,679
Feb 10, 2025	45.01	46.84	44.88	46.43	46.43	3.48%	76,327
Feb 7, 2025	43.98	44.96	43.67	44.87	44.87	1.75%	136,620
Feb 6, 2025	44.82	45.06	43.65	44.10	44.10	-1.78%	54,858
Feb 5, 2025	44.00	44.93	43.61	44.90	44.90	2.63%	82,777
Feb 4, 2025	43.67	44.18	43.67	43.75	43.75	-0.50%	48,134
Feb 3, 2025	44.51	44.91	43.54	43.97	43.97	-4.23%	70,324
Jan 31, 2025	46.35	46.78	45.57	45.91	45.91	-0.99%	72,479
Jan 30, 2025	46.64	46.82	46.24	46.37	46.37	0.28%	46,420
Jan 29, 2025	44.67	46.44	44.67	46.24	46.24	3.33%	79,379
Jan 28, 2025	44.59	45.18	44.40	44.75	44.75	0.22%	51,157
Jan 27, 2025	42.87	44.72	42.87	44.65	44.65	3.84%	62,644
Jan 24, 2025	42.99	43.33	42.87	43.00	43.00	-0.49%	38,055
Jan 23, 2025	43.28	43.75	43.00	43.21	43.21	-0.53%	61,801
Jan 22, 2025	43.47	43.77	43.14	43.44	43.44	-0.98%	50,580
Jan 21, 2025	44.11	44.52	43.43	43.87	43.87	-0.07%	49,805
Jan 17, 2025	43.44	44.22	42.93	43.90	43.90	1.93%	85,898
Jan 16, 2025	42.55	43.10	42.10	43.07	43.07	1.10%	94,660
Jan 15, 2025	42.40	43.10	41.52	42.60	42.60	3.75%	70,501
Jan 14, 2025	39.51	41.14	39.51	41.06	41.06	4.00%	59,763
Jan 13, 2025	38.61	39.92	38.61	39.48	39.48	0.51%	54,008
Jan 10, 2025	40.10	41.06	38.93	39.28	39.28	-5.21%	83,672
Jan 8, 2025	41.94	41.94	40.98	41.44	41.44	-2.06%	59,991
Jan 7, 2025	41.58	42.53	41.58	42.31	42.31	1.90%	95,219
Jan 6, 2025	42.31	42.49	40.78	41.52	41.52	-2.05%	102,849
Jan 3, 2025	41.25	42.60	41.23	42.39	42.39	3.06%	50,000
Jan 2, 2025	41.84	42.34	41.05	41.13	41.13	-0.75%	49,896
Dec 31, 2024	41.90	42.47	41.27	41.44	41.44	-0.29%	37,340
Dec 30, 2024	41.23	42.07	40.26	41.56	41.56	0.10%	35,139
Dec 27, 2024	42.01	42.55	41.01	41.52	41.52	-2.28%	41,062
Dec 26, 2024	41.75	42.58	41.57	42.49	42.49	0.88%	24,461
Dec 24, 2024	41.60	42.13	41.20	42.12	42.12	1.30%	17,610
Dec 23, 2024	41.77	42.02	40.68	41.58	41.58	-0.45%	67,589
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