F&G Annuities & Life Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	24.28	24.28	23.67	23.91	23.91	-1.52%	23,950
Sep 25, 2026	24.33	24.52	24.16	24.28	24.28	-0.21%	14,410
Sep 24, 2026	24.30	24.37	24.21	24.33	24.33	-0.16%	8,692
Sep 23, 2026	24.55	24.55	24.30	24.37	24.37	-1.18%	11,956
Sep 22, 2026	24.69	24.73	24.58	24.66	24.66	0.04%	10,495
Sep 21, 2026	24.80	24.85	24.58	24.65	24.65	-0.16%	12,926
Sep 18, 2026	24.58	24.70	24.58	24.69	24.69	0.39%	7,737
Sep 17, 2026	24.66	24.85	24.58	24.60	24.60	-0.59%	13,134
Sep 16, 2026	24.67	24.89	24.55	24.74	24.74	0.08%	26,804
Sep 15, 2026	24.66	24.72	24.53	24.72	24.72	0.57%	16,928
Sep 14, 2026	24.52	24.80	24.50	24.58	24.58	0.90%	18,079
Sep 11, 2026	24.43	24.54	24.25	24.36	24.36	-0.45%	18,430
Sep 10, 2026	24.43	24.52	24.30	24.47	24.47	-0.29%	14,683
Sep 9, 2026	24.45	24.78	24.30	24.54	24.54	0.53%	20,960
Sep 8, 2026	24.34	24.56	24.30	24.41	24.41	-0.08%	27,925
Sep 4, 2026	24.10	24.43	24.10	24.43	24.43	1.08%	26,172
Sep 3, 2026	24.09	24.58	24.09	24.17	24.17	0.08%	46,170
Sep 2, 2026	24.20	24.36	24.01	24.15	24.15	-0.08%	20,147
Sep 1, 2026	24.43	24.43	24.12	24.17	24.17	-0.63%	38,748
Aug 31, 2026	24.51	25.12	24.51	24.82	24.32	1.31%	59,369
Aug 28, 2026	24.54	24.63	24.45	24.50	24.01	-	21,085
Aug 27, 2026	24.55	24.55	24.35	24.50	24.01	0.25%	29,883
Aug 26, 2026	24.51	24.65	24.41	24.44	23.95	-0.21%	18,805
Aug 25, 2026	24.46	24.78	24.46	24.49	24.00	0.30%	20,066
Aug 24, 2026	24.66	24.77	24.41	24.42	23.93	-0.53%	14,282
Aug 21, 2026	24.62	24.67	24.50	24.55	24.06	-0.65%	10,142
Aug 20, 2026	24.70	24.82	24.60	24.71	24.22	-0.24%	13,678
Aug 19, 2026	24.80	24.97	24.70	24.77	24.27	-0.16%	21,525
Aug 18, 2026	24.95	24.99	24.76	24.81	24.31	-0.68%	18,572
Aug 17, 2026	24.85	24.98	24.78	24.98	24.48	0.81%	15,731
Aug 14, 2026	24.74	24.98	24.74	24.78	24.28	-	8,696
Aug 13, 2026	24.85	25.00	24.70	24.78	24.28	-0.28%	24,900
Aug 12, 2026	24.65	24.87	24.65	24.85	24.35	1.02%	24,225
Aug 11, 2026	24.45	24.62	24.40	24.60	24.11	0.37%	10,144
Aug 10, 2026	24.49	24.60	24.36	24.51	24.02	0.08%	24,116
Aug 7, 2026	24.50	24.68	24.40	24.49	24.00	0.25%	18,393
Aug 6, 2026	24.43	24.65	24.43	24.43	23.94	-0.24%	23,798
Aug 5, 2026	24.65	24.72	24.45	24.49	24.00	-0.77%	21,444
Aug 4, 2026	24.80	24.80	24.58	24.68	24.19	-0.16%	21,430
Aug 3, 2026	24.65	24.83	24.65	24.72	24.23	0.37%	11,763
Jul 31, 2026	24.77	24.82	24.63	24.63	24.14	-0.57%	34,822
Jul 30, 2026	24.91	24.91	24.68	24.77	24.27	-0.12%	15,795
Jul 29, 2026	24.81	24.90	24.65	24.80	24.30	0.12%	21,819
Jul 28, 2026	24.84	24.90	24.62	24.77	24.27	-0.12%	24,950
Jul 27, 2026	24.96	25.10	24.75	24.80	24.30	-0.16%	13,023
Jul 24, 2026	25.02	25.02	24.73	24.84	24.34	-0.32%	10,348
Jul 23, 2026	25.03	25.03	24.83	24.92	24.42	-0.56%	7,020
Jul 22, 2026	25.12	25.16	25.02	25.06	24.56	-0.24%	15,596
Jul 21, 2026	25.17	25.17	25.00	25.12	24.62	-0.32%	22,048
Jul 20, 2026	25.15	25.37	25.04	25.20	24.70	0.28%	22,245