F&G Annuities & Life Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 1, 2025	34.86	35.40	34.64	35.23	34.99	1.21%	247,127
Apr 30, 2025	35.16	35.43	34.39	34.81	34.57	-2.47%	215,611
Apr 29, 2025	34.88	35.77	34.41	35.69	35.44	1.71%	339,894
Apr 28, 2025	34.97	35.33	34.52	35.09	34.85	0.29%	118,857
Apr 25, 2025	35.15	35.25	34.37	34.99	34.75	-0.96%	137,733
Apr 24, 2025	34.70	35.45	34.11	35.33	35.09	2.52%	171,411
Apr 23, 2025	34.94	35.45	34.08	34.46	34.22	1.14%	220,226
Apr 22, 2025	33.84	34.21	33.29	34.07	33.83	2.16%	363,053
Apr 21, 2025	34.56	34.56	32.76	33.35	33.12	-4.17%	240,141
Apr 17, 2025	34.56	35.28	34.56	34.80	34.56	0.99%	270,775
Apr 16, 2025	34.41	34.95	33.90	34.46	34.22	0.15%	261,038
Apr 15, 2025	34.39	35.18	34.30	34.41	34.17	0.70%	426,862
Apr 14, 2025	34.15	34.99	32.96	34.17	33.93	1.97%	362,402
Apr 11, 2025	33.37	34.16	32.49	33.51	33.28	-0.83%	430,142
Apr 10, 2025	35.36	35.36	33.37	33.79	33.56	-7.22%	386,854
Apr 9, 2025	34.59	37.01	32.42	36.42	36.17	4.06%	767,911