F&G Annuities & Life Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	28.09	28.90	27.48	29.11	-	-1.82%	447,287
Aug 5, 2026	29.48	29.69	28.77	29.65	29.65	-0.07%	486,625
Aug 4, 2026	28.79	29.85	28.61	29.67	29.67	2.10%	341,240
Aug 3, 2026	28.86	29.07	28.50	29.06	29.06	1.72%	535,692
Jul 31, 2026	28.97	29.31	28.50	28.57	28.57	-1.92%	627,519
Jul 30, 2026	29.80	29.83	28.99	29.13	29.13	-1.29%	735,662
Jul 29, 2026	30.19	30.41	29.46	29.51	29.51	-3.09%	428,289
Jul 28, 2026	29.61	30.82	29.55	30.45	30.45	2.77%	1,006,300
Jul 27, 2026	30.00	30.30	29.35	29.63	29.63	-0.07%	653,595
Jul 24, 2026	29.06	30.11	28.71	29.65	29.65	1.82%	436,926
Jul 23, 2026	29.56	29.56	28.71	29.12	29.12	-2.48%	448,518
Jul 22, 2026	30.28	30.61	29.75	29.86	29.86	-1.13%	1,002,437
Jul 21, 2026	30.65	30.92	29.91	30.20	30.20	-1.92%	1,001,096
Jul 20, 2026	32.07	32.07	30.74	30.79	30.79	-4.08%	549,353
Jul 17, 2026	32.23	33.46	32.05	32.10	32.10	-0.86%	704,563
Jul 16, 2026	31.22	32.67	31.22	32.38	32.38	4.08%	604,196
Jul 15, 2026	30.42	31.62	30.18	31.11	31.11	2.81%	505,495
Jul 14, 2026	30.66	30.90	30.19	30.26	30.26	-1.88%	1,169,469
Jul 13, 2026	29.52	30.85	29.52	30.84	30.84	3.94%	516,918
Jul 10, 2026	29.09	29.68	29.07	29.67	29.67	2.91%	435,982
Jul 9, 2026	28.61	29.12	28.17	28.83	28.83	1.34%	370,088
Jul 8, 2026	28.65	28.77	28.20	28.45	28.45	-1.25%	531,365
Jul 7, 2026	28.64	29.09	28.43	28.81	28.81	1.52%	503,892
Jul 6, 2026	27.60	28.65	27.60	28.38	28.38	1.57%	395,282
Jul 2, 2026	27.70	28.14	27.35	27.94	27.94	2.46%	463,098
Jul 1, 2026	26.64	27.43	26.56	27.27	27.27	2.56%	445,119
Jun 30, 2026	26.87	26.98	26.40	26.59	26.59	-1.48%	565,782
Jun 29, 2026	27.11	27.16	26.59	26.99	26.99	-0.11%	465,861
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