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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	27	25.48	25.48	27.33	24.4	1.03M
February 19, 2026	28.4	27.68	27.68	28.88	27.6	545,090
February 18, 2026	28.64	28.79	28.79	29.06	28.47	487,734
February 17, 2026	28.6	28.55	28.55	28.74	28.09	323,911
February 13, 2026	28.28	28.44	28.44	28.65	27.87	464,800
February 12, 2026	28.54	28.21	28.21	28.7	27.49	354,500
February 11, 2026	28.42	28.36	28.36	28.91	27.97	324,808
February 10, 2026	28.28	28.42	28.42	28.5	27.8	345,800
February 09, 2026	28.26	27.87	27.87	28.57	27.77	363,926
February 06, 2026	27.78	28.38	28.38	28.52	27.6	809,011
February 05, 2026	28.37	27.53	27.53	28.58	27.44	533,001
February 04, 2026	27.99	28.21	28.21	28.57	27.75	511,400
February 03, 2026	29.54	27.7	27.7	29.79	27.68	724,203
February 02, 2026	29.54	29.78	29.78	30.03	29.11	518,600
January 30, 2026	29.31	29.49	29.49	29.5	28.83	468,040
January 29, 2026	28.8	29.4	29.4	29.41	28.66	559,340
January 28, 2026	28.71	28.52	28.52	28.85	28.06	949,000
January 27, 2026	28.15	28.69	28.69	28.78	28.15	590,400
January 26, 2026	28.06	28.66	28.66	28.74	27.86	531,608
January 23, 2026	28.57	27.88	27.88	28.58	27.67	528,238
January 22, 2026	28.09	28.73	28.73	28.77	27.92	635,944
January 21, 2026	26.94	28.07	28.07	28.07	26.94	985,700
January 20, 2026	27	26.92	26.92	27.56	26.45	749,854
January 16, 2026	27.65	27.54	27.54	27.88	27.31	778,200
January 15, 2026	27.19	27.74	27.74	27.98	27.19	585,255
January 14, 2026	27.48	27.29	27.29	27.79	27.11	894,543
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

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