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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	34.66	34.32	34.32	34.93	34.14	107,100
September 09, 2025	34.88	34.8	34.8	34.95	34.59	141,031
September 08, 2025	34.56	34.86	34.86	34.87	33.9	145,411
September 05, 2025	35.35	34.5	34.5	35.6	34.31	163,400
September 04, 2025	35.13	35.31	35.31	35.34	34.74	86,429
September 03, 2025	34.67	34.99	34.99	34.99	34.5	139,545
September 02, 2025	34.11	34.47	34.47	34.47	33.85	138,935
August 29, 2025	34.4	34.57	34.57	34.74	34.33	98,000
August 28, 2025	34.88	34.37	34.37	34.88	34.07	143,700
August 27, 2025	34.43	34.69	34.69	34.96	34.43	112,200
August 26, 2025	34.28	34.72	34.72	34.82	34.2	118,500
August 25, 2025	35.23	34.47	34.47	35.23	34.43	91,021
August 22, 2025	34.52	35.33	35.33	35.59	34.28	187,729
August 21, 2025	34.08	34.27	34.27	34.45	33.97	125,207
August 20, 2025	33.71	34.11	34.11	34.55	33.71	206,930
August 19, 2025	34.18	34.09	34.09	34.81	33.82	256,100
August 18, 2025	34.33	34.17	34.17	34.33	33.97	173,081
August 15, 2025	35.61	34.49	34.49	35.63	34.4	132,000
August 14, 2025	35.02	35.33	35.33	35.39	34.91	146,045
August 13, 2025	35.85	35.44	35.44	35.86	35.3	120,236
August 12, 2025	34.67	35.5	35.5	35.6	34.63	226,024
August 11, 2025	34.05	34.5	34.5	34.73	34	172,800
August 08, 2025	34.3	33.98	33.98	34.42	33.42	315,500
August 07, 2025	34.76	34.11	34.11	36.7	33.73	333,023
August 06, 2025	32.67	33.15	33.15	33.41	32.66	240,718
August 05, 2025	31.92	32.4	32.4	32.46	31.65	157,414
August 04, 2025	31.61	31.72	31.72	31.78	31.4	128,101
August 01, 2025	31.52	31.38	31.38	31.59	30.6	211,000
July 31, 2025	30.4	31.91	31.91	32	30.4	192,734
July 30, 2025	32.25	30.7	30.7	32.25	30.56	186,539
July 29, 2025	32.5	32.16	32.16	32.7	32.15	154,248
July 28, 2025	32.06	32.27	32.27	32.28	31.75	188,414
July 25, 2025	31.95	32.24	32.24	32.45	31.8	187,707
July 24, 2025	31.7	31.93	31.93	31.98	31.49	166,700
July 23, 2025	31.43	31.88	31.88	31.88	30.98	302,216
July 22, 2025	30.66	31.21	31.21	31.36	30.42	128,119
July 21, 2025	31.21	30.69	30.69	31.33	30.67	100,424
July 18, 2025	31.4	31.04	31.04	31.4	30.94	109,733
July 17, 2025	30.75	31.38	31.38	31.4	30.75	138,500
July 16, 2025	30.1	30.96	30.96	30.99	30.04	163,238
July 15, 2025	30.75	30.01	30.01	30.86	30.01	147,500
July 14, 2025	30.54	30.75	30.75	30.93	30.54	121,001
July 11, 2025	30.56	30.76	30.76	30.83	30.17	190,042
July 10, 2025	31.18	30.92	30.92	31.33	30.86	133,800
July 09, 2025	31.68	31.13	31.13	31.8	30.87	237,049
July 08, 2025	31.15	31.54	31.54	31.88	31.02	188,700
July 07, 2025	32.19	31.15	31.15	32.64	31.09	247,500
July 03, 2025	32.27	32.51	32.51	32.6	32.08	56,633

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