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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	29.24	29.03	29.03	29.4	28.7	212,508
October 15, 2025	30.11	29.38	29.38	30.13	29.28	149,727
October 14, 2025	28.78	30.16	30.16	30.17	28.78	270,559
October 13, 2025	29.3	28.91	28.91	29.3	28.82	191,845
October 10, 2025	29.84	29.17	29.17	30.04	29.11	173,942
October 09, 2025	30.1	29.67	29.67	30.12	29.59	141,024
October 08, 2025	30.3	30	30	30.76	29.82	235,100
October 07, 2025	30.87	30.41	30.41	31.31	30.19	214,635
October 06, 2025	31.13	31.04	31.04	31.81	30.93	205,700
October 03, 2025	30.82	31.13	31.13	31.23	30.82	155,009
October 02, 2025	30.72	30.64	30.64	30.86	30.33	151,600
October 01, 2025	30.98	30.83	30.83	31.18	30.72	176,044
September 30, 2025	31.51	31.27	31.27	31.6	30.83	161,205
September 29, 2025	32.47	31.6	31.6	32.47	31.38	160,648
September 26, 2025	31.67	31.9	31.9	32.14	31.5	124,400
September 25, 2025	32.21	31.67	31.67	32.38	31.48	182,400
September 24, 2025	32.75	32.32	32.32	32.85	32.07	118,743
September 23, 2025	33.02	32.83	32.83	33.57	32.79	176,849
September 22, 2025	32.7	33.06	33.06	33.13	32.5	151,107
September 19, 2025	33.56	32.99	32.99	33.76	32.95	280,017
September 18, 2025	33.81	33.6	33.6	34.16	33.27	207,100
September 17, 2025	33.6	33.81	33.81	34.59	33.58	361,400
September 16, 2025	34.13	33.54	33.54	34.13	33.22	337,500
September 15, 2025	34.47	34.43	34.21	34.62	34.26	180,800
September 12, 2025	34.3	34.55	34.33	34.73	34.15	162,800
September 11, 2025	34.23	34.48	34.48	34.76	34.01	168,924

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