F&G Annuities & Life Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	18.69	18.93	18.52	18.79	18.79	0.99%	19,301
Nov 6, 2026	18.38	18.96	18.32	18.60	18.60	1.69%	43,220
Nov 5, 2026	18.49	18.49	17.85	18.29	18.29	-0.87%	32,824
Nov 4, 2026	18.21	18.57	18.13	18.45	18.45	2.61%	48,361
Nov 3, 2026	18.20	18.42	17.98	17.98	17.98	-0.83%	37,941
Nov 2, 2026	18.10	18.43	18.07	18.13	18.13	1.00%	33,561
Oct 30, 2026	18.27	18.59	17.95	17.95	17.95	-1.81%	68,476
Oct 29, 2026	18.73	18.77	18.12	18.28	18.28	-1.56%	40,623
Oct 28, 2026	19.01	19.02	18.50	18.57	18.57	-1.95%	32,676
Oct 27, 2026	19.05	19.05	18.83	18.94	18.94	-0.73%	13,734
Oct 26, 2026	19.03	19.08	18.82	19.08	19.08	0.95%	33,649
Oct 23, 2026	18.99	19.14	18.84	18.90	18.90	-	20,757
Oct 22, 2026	18.92	19.01	18.82	18.90	18.90	0.16%	13,480
Oct 21, 2026	19.15	19.27	18.80	18.87	18.87	-1.00%	40,790
Oct 20, 2026	19.14	19.39	18.86	19.06	19.06	0.37%	16,774
Oct 19, 2026	19.00	19.31	18.80	18.99	18.99	1.28%	26,024
Oct 16, 2026	19.12	19.15	18.58	18.75	18.75	-1.37%	68,298
Oct 15, 2026	18.84	19.12	18.70	19.01	19.01	1.60%	28,699
Oct 14, 2026	19.10	19.10	18.41	18.71	18.71	-2.17%	50,599
Oct 13, 2026	19.12	19.27	18.95	19.13	19.13	0.71%	30,060
Oct 12, 2026	19.15	19.45	18.90	18.99	18.99	-1.20%	18,661
Oct 9, 2026	19.10	19.35	18.78	19.22	19.22	1.21%	19,675
Oct 8, 2026	19.16	19.16	18.77	18.99	18.99	-0.63%	15,559
Oct 7, 2026	18.97	19.22	18.85	19.11	19.11	0.58%	33,312
Oct 6, 2026	19.14	19.31	18.87	19.00	19.00	-	31,735
Oct 5, 2026	19.33	19.35	18.98	19.00	19.00	-1.50%	26,229
Oct 2, 2026	19.36	19.75	19.15	19.29	19.29	-0.16%	26,041
Oct 1, 2026	19.27	19.39	18.72	19.32	19.32	0.92%	63,736
Sep 30, 2026	20.17	20.34	19.42	19.60	19.14	-2.49%	199,572
Sep 29, 2026	20.28	20.33	20.09	20.10	19.63	-0.74%	18,343
Sep 28, 2026	20.33	20.42	20.14	20.25	19.78	-0.39%	19,336
Sep 25, 2026	20.41	20.60	20.30	20.33	19.86	-0.78%	21,708
Sep 24, 2026	20.59	20.64	20.34	20.49	20.01	-0.15%	22,360
Sep 23, 2026	20.58	20.58	20.40	20.52	20.04	-0.24%	23,405
Sep 22, 2026	20.70	20.70	20.42	20.57	20.09	-0.10%	16,765
Sep 21, 2026	20.57	20.86	20.56	20.59	20.11	-0.19%	11,901
Sep 18, 2026	20.44	20.78	20.42	20.63	20.15	1.08%	16,730
Sep 17, 2026	20.42	20.55	20.36	20.41	19.93	0.39%	22,594
Sep 16, 2026	20.55	20.71	20.14	20.33	19.86	-0.64%	30,080
Sep 15, 2026	20.66	20.67	20.19	20.46	19.98	-0.49%	62,560
Sep 14, 2026	20.76	20.85	20.50	20.56	20.08	-1.15%	30,718
Sep 11, 2026	20.62	20.87	20.62	20.80	20.32	0.53%	18,567
Sep 10, 2026	20.60	20.76	20.55	20.69	20.21	0.05%	15,356
Sep 9, 2026	20.78	20.78	20.58	20.68	20.20	-0.14%	20,506
Sep 8, 2026	20.85	20.90	20.69	20.71	20.23	-0.62%	16,417
Sep 4, 2026	20.84	20.90	20.76	20.84	20.35	-0.33%	10,266
Sep 3, 2026	20.83	20.98	20.75	20.91	20.42	-	13,797
Sep 2, 2026	20.97	20.98	20.76	20.91	20.42	-0.10%	9,020
Sep 1, 2026	20.97	20.97	20.75	20.93	20.44	-0.19%	19,138
Aug 31, 2026	20.96	21.06	20.85	20.97	20.48	0.11%	15,988