F&G Annuities & Life Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	26.64	27.33	26.36	27.02	27.02	2.00%	556,645
Jun 25, 2026	26.84	27.11	26.13	26.49	26.49	0.19%	498,282
Jun 24, 2026	27.53	27.80	26.41	26.44	26.44	-5.03%	740,047
Jun 23, 2026	27.49	28.10	27.17	27.84	27.84	1.90%	456,830
Jun 22, 2026	27.09	27.99	27.06	27.32	27.32	-0.62%	699,802
Jun 18, 2026	26.87	27.58	26.76	27.49	27.49	2.61%	2,488,553
Jun 17, 2026	27.02	27.62	26.59	26.79	26.79	-1.33%	709,992
Jun 16, 2026	28.67	28.67	26.89	27.15	27.15	-4.47%	1,009,032
Jun 15, 2026	29.20	29.34	28.61	28.67	28.42	-0.83%	892,235
Jun 12, 2026	28.99	29.45	28.82	28.91	28.66	1.08%	909,262
Jun 11, 2026	28.73	28.88	28.26	28.60	28.35	-0.14%	360,521
Jun 10, 2026	28.33	29.06	28.24	28.64	28.39	1.45%	510,048
Jun 9, 2026	27.80	28.47	27.77	28.23	27.98	2.36%	380,663
Jun 8, 2026	27.54	28.13	27.51	27.58	27.34	-0.83%	380,791
Jun 5, 2026	27.37	27.96	27.27	27.81	27.57	2.36%	447,176
Jun 4, 2026	26.30	27.20	26.27	27.17	26.93	4.86%	402,194
Jun 3, 2026	27.23	27.23	25.67	25.91	25.68	-5.71%	655,295
Jun 2, 2026	26.97	27.83	26.97	27.48	27.24	0.92%	413,093
Jun 1, 2026	27.37	27.60	26.40	27.23	26.99	-1.77%	811,129
May 29, 2026	27.60	28.20	27.55	27.72	27.48	0.43%	1,050,125
May 28, 2026	27.75	28.00	27.41	27.60	27.36	-1.25%	497,958
May 27, 2026	27.91	28.20	27.63	27.95	27.71	0.50%	784,636
May 26, 2026	28.00	28.09	27.78	27.81	27.57	0.07%	846,316
May 22, 2026	27.56	28.06	27.51	27.79	27.55	0.72%	823,182
May 21, 2026	27.50	27.93	27.27	27.59	27.35	-1.04%	783,898
May 20, 2026	27.51	28.10	27.20	27.88	27.64	1.94%	704,735
May 19, 2026	28.00	28.07	27.29	27.35	27.11	-2.25%	1,081,624
May 18, 2026	28.42	29.57	27.95	27.98	27.74	-0.21%	7,565,909
May 15, 2026	28.62	29.16	28.01	28.04	27.80	-1.92%	1,285,915
May 14, 2026	29.67	30.23	28.55	28.59	28.34	1.78%	2,383,169
May 13, 2026	27.72	28.21	27.68	28.09	27.85	0.18%	407,438
May 12, 2026	27.83	28.25	27.33	28.04	27.80	1.08%	417,331
May 11, 2026	28.58	28.58	27.61	27.74	27.50	-1.98%	572,098
May 8, 2026	27.48	28.52	27.15	28.30	28.05	4.51%	590,297
May 7, 2026	28.67	29.80	26.80	27.08	26.84	-8.11%	960,486
May 6, 2026	29.61	30.10	29.31	29.47	29.21	0.17%	683,833
May 5, 2026	28.47	29.51	28.47	29.42	29.16	3.81%	636,207
May 4, 2026	28.36	29.12	28.22	28.34	28.09	-0.87%	528,971
May 1, 2026	28.91	29.06	28.45	28.59	28.34	-0.17%	475,210
Apr 30, 2026	28.09	29.02	28.07	28.64	28.39	0.92%	529,421
Apr 29, 2026	28.58	28.99	28.24	28.38	28.13	-0.84%	427,654
Apr 28, 2026	28.54	28.99	28.28	28.62	28.37	1.56%	526,812
Apr 27, 2026	27.81	28.61	27.81	28.18	27.93	0.68%	471,175
Apr 24, 2026	27.39	28.14	27.32	27.99	27.75	2.19%	387,316
Apr 23, 2026	26.86	27.43	26.76	27.39	27.15	0.96%	377,248
Apr 22, 2026	27.14	27.32	26.60	27.13	26.89	0.07%	481,856
Apr 21, 2026	27.06	27.56	26.97	27.11	26.87	0.15%	424,849
Apr 20, 2026	26.99	27.42	26.90	27.07	26.83	-0.15%	504,053
Apr 17, 2026	26.66	27.41	26.47	27.11	26.87	3.08%	404,394
Apr 16, 2026	26.49	26.77	26.23	26.30	26.07	-0.60%	589,577