F&G Annuities & Life, Inc. - FG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	28.33	27.6	27.6	28.48	27.38	722,993
January 12, 2026	28.47	28.51	28.51	28.76	28.07	1.04M
January 09, 2026	28.39	28.75	28.75	29	27.72	1.23M
January 08, 2026	29.16	28.46	28.46	29.59	28.2	1.77M
January 07, 2026	28.86	29.45	29.45	29.65	28.5	1.44M
January 06, 2026	28.69	28.89	28.89	29.4	28.19	1.59M
January 05, 2026	29.57	29.23	29.23	30.3	28.79	2.17M
January 02, 2026	30.78	30.04	30.04	30.84	29.5	1.9M
December 31, 2025	31.83	30.85	30.85	32.28	30.56	3.05M
December 30, 2025	32.36	31.82	31.82	32.36	31.34	2.12M
December 29, 2025	32.05	32.31	32.31	32.66	32.05	388,200
December 26, 2025	31.64	32.13	32.13	32.46	31.64	389,381
December 24, 2025	31.34	31.6	31.6	31.6	31.14	247,649
December 23, 2025	31.1	31.24	31.24	31.42	30.61	338,660
December 22, 2025	31.31	31.1	31.1	31.38	30.45	535,324
December 19, 2025	32.89	31.15	31.15	33.27	30.93	965,800
December 18, 2025	33.08	32.97	32.97	33.36	32.33	302,200
December 17, 2025	34.49	32.83	32.83	34.49	32.17	466,401
December 16, 2025	34.74	34.48	34.23	35.3	34.43	247,200
December 15, 2025	34.78	34.77	34.52	35.33	34.58	151,000
December 12, 2025	35.19	34.46	34.46	35.19	34.2	191,684
December 11, 2025	33.99	34.93	34.93	35.24	33.85	231,651
December 10, 2025	33.56	33.96	33.96	33.99	33.2	379,800
December 09, 2025	33.04	33.4	33.4	33.88	32.91	126,200
December 08, 2025	33.81	33.01	33.01	33.84	32.99	142,700
December 05, 2025	32.93	33.72	33.72	33.8	32.7	162,100
December 04, 2025	33.36	33.23	33.23	33.49	33.04	124,056
December 03, 2025	32.35	33.38	33.38	33.4	32.24	155,300
December 02, 2025	32.67	32.4	32.4	32.75	31.77	235,822
December 01, 2025	32.3	32.65	32.65	32.73	32.14	118,294
November 28, 2025	32.62	32.31	32.31	32.62	32.2	67,556
November 26, 2025	32.31	32.44	32.44	32.68	32.31	161,700
November 25, 2025	31.75	32.32	32.32	32.5	31.75	178,244
November 24, 2025	31.25	31.61	31.61	31.88	31.02	166,223
November 21, 2025	30.86	31.28	31.28	31.74	30.65	195,600
November 20, 2025	31.17	30.72	30.72	31.35	30.51	192,600
November 19, 2025	30.49	30.25	30.25	30.55	29.66	218,634
November 18, 2025	31.02	30.4	30.4	31.05	30.4	215,700
November 17, 2025	32.31	31.11	31.11	32.42	31.08	214,400
November 14, 2025	32.92	32.46	32.46	32.98	31.98	180,200
November 13, 2025	33.02	32.98	32.98	33.5	32.67	157,000
November 12, 2025	33.22	33.28	33.28	33.59	33.1	126,607
November 11, 2025	32.61	33.01	33.01	33.26	32.35	215,433
November 10, 2025	30.9	32.63	32.63	32.98	30.84	325,900
November 07, 2025	31.62	30.81	30.81	31.62	29.56	324,527
November 06, 2025	30.01	29.87	29.87	30.36	29.67	171,900
November 05, 2025	29.62	29.91	29.91	30	29.27	196,700
November 04, 2025	28.98	29.62	29.62	29.81	28.8	177,800
November 03, 2025	29.47	29.07	29.07	29.51	28.96	178,800
October 31, 2025	28.85	29.65	29.65	29.73	28.8	140,210
October 30, 2025	28.92	29.09	29.09	29.65	28.92	114,008
October 29, 2025	29.02	29.09	29.09	29.51	28.9	117,700
October 28, 2025	29.46	29.23	29.23	29.66	29.21	98,621
October 27, 2025	29.8	29.61	29.61	29.8	29.5	101,540
October 24, 2025	29.41	29.71	29.71	29.81	29.41	97,104
October 23, 2025	29.63	29.33	29.33	29.63	29.24	76,804
October 22, 2025	29.68	29.48	29.48	29.68	29.21	129,200
October 21, 2025	29.41	29.56	29.56	29.61	29.24	155,059
October 20, 2025	29.06	29.46	29.46	29.67	29.06	152,532
October 17, 2025	29.03	28.99	28.99	29.09	28.79	146,709

F&G Annuities & Life, Inc. (FG) NYSE