F&G Annuities & Life Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	30.75	30.86	30.01	30.01	30.01	-2.41%	147,462
Jul 14, 2025	30.54	30.93	30.54	30.75	30.75	-0.03%	121,001
Jul 11, 2025	30.56	30.83	30.17	30.76	30.76	-0.52%	190,042
Jul 10, 2025	31.18	31.33	30.86	30.92	30.92	-0.67%	133,766
Jul 9, 2025	31.68	31.80	30.87	31.13	31.13	-1.30%	237,049
Jul 8, 2025	31.15	31.88	31.02	31.54	31.54	1.25%	188,683
Jul 7, 2025	32.19	32.64	31.09	31.15	31.15	-4.18%	247,464
Jul 3, 2025	32.27	32.61	32.08	32.51	32.51	0.87%	56,633
Jul 2, 2025	32.54	32.54	31.94	32.23	32.23	-0.98%	144,146
Jul 1, 2025	31.86	32.74	31.67	32.55	32.55	1.78%	146,025
Jun 30, 2025	32.18	32.42	31.90	31.98	31.98	-0.50%	144,471
Jun 27, 2025	32.35	32.86	32.03	32.14	32.14	-0.43%	577,140
Jun 26, 2025	31.80	32.33	31.80	32.28	32.28	2.31%	225,382
Jun 25, 2025	32.01	32.03	31.41	31.55	31.55	-1.53%	118,004
Jun 24, 2025	32.24	32.71	32.02	32.04	32.04	-0.09%	119,198
Jun 23, 2025	31.45	32.07	31.16	32.07	32.07	1.39%	147,834
Jun 20, 2025	31.88	32.02	31.56	31.63	31.63	0.06%	160,663
Jun 18, 2025	30.96	31.83	30.96	31.61	31.61	2.03%	191,172
Jun 17, 2025	31.16	31.47	30.95	30.98	30.98	-1.71%	211,627
Jun 16, 2025	31.69	32.08	31.49	31.52	31.52	0.13%	115,725
Jun 13, 2025	32.24	32.48	31.39	31.48	31.26	-4.20%	190,361
Jun 12, 2025	32.27	32.86	32.03	32.86	32.63	0.80%	130,869
Jun 11, 2025	32.10	32.78	32.10	32.60	32.37	1.40%	212,490
Jun 10, 2025	32.66	32.80	31.97	32.15	31.93	-1.74%	142,487
Jun 9, 2025	33.45	33.46	32.68	32.72	32.49	-1.56%	173,770
Jun 6, 2025	33.56	33.62	33.02	33.24	33.01	0.85%	177,439
Jun 5, 2025	32.48	33.15	32.36	32.96	32.73	1.73%	227,504
Jun 4, 2025	32.67	32.67	32.28	32.40	32.18	-0.52%	161,634
Jun 3, 2025	32.31	32.62	31.97	32.57	32.34	0.80%	225,346
Jun 2, 2025	31.73	32.33	31.63	32.31	32.09	1.10%	192,794
May 30, 2025	31.69	32.24	31.34	31.96	31.74	0.63%	217,070
May 29, 2025	31.66	31.82	31.28	31.76	31.54	1.28%	167,201
May 28, 2025	32.14	32.37	31.35	31.36	31.14	-2.64%	185,575
May 27, 2025	31.58	32.28	31.51	32.21	31.99	3.10%	153,669
May 23, 2025	31.23	31.57	31.00	31.24	31.02	-1.51%	160,924
May 22, 2025	31.88	32.14	31.57	31.72	31.50	-0.81%	283,788
May 21, 2025	32.10	32.71	31.94	31.98	31.76	-1.14%	305,140
May 20, 2025	32.56	33.03	32.25	32.35	32.13	-0.12%	297,094
May 19, 2025	31.67	32.45	31.55	32.39	32.17	1.19%	160,228
May 16, 2025	31.35	32.24	31.26	32.01	31.79	3.12%	224,960
May 15, 2025	30.74	31.24	30.52	31.04	30.83	0.81%	232,439
May 14, 2025	31.22	31.25	30.72	30.79	30.58	-1.22%	264,454
May 13, 2025	31.48	31.80	31.05	31.17	30.95	-0.83%	262,457
May 12, 2025	31.46	31.85	31.05	31.43	31.21	4.18%	369,062
May 9, 2025	30.98	31.34	30.10	30.17	29.96	-1.79%	410,916
May 8, 2025	33.90	34.50	30.69	30.72	30.51	-14.48%	664,719
May 7, 2025	36.09	36.09	35.34	35.92	35.67	0.90%	256,375
May 6, 2025	35.46	35.89	35.08	35.60	35.35	-0.06%	187,437
May 5, 2025	35.40	36.02	35.19	35.62	35.37	-0.75%	170,413
May 2, 2025	35.93	36.28	35.64	35.89	35.64	1.87%	161,314