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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	32.54	32.23	32.23	32.54	31.94	144,146
July 01, 2025	31.86	32.55	32.55	32.74	31.67	146,025
June 30, 2025	32.18	31.98	31.98	32.42	31.89	144,471
June 27, 2025	32.35	32.14	32.14	32.86	32.03	577,140
June 26, 2025	31.8	32.28	32.28	32.33	31.8	225,400
June 25, 2025	32.01	31.55	31.55	32.03	31.41	118,004
June 24, 2025	32.24	32.04	32.04	32.71	32.02	119,200
June 23, 2025	31.45	32.07	32.07	32.07	31.16	147,834
June 20, 2025	31.88	31.63	31.63	32.02	31.56	160,700
June 18, 2025	30.96	31.61	31.61	31.83	30.96	191,200
June 17, 2025	31.16	30.98	30.98	31.47	30.95	211,627
June 16, 2025	31.69	31.52	31.52	32.08	31.49	115,725
June 13, 2025	32.24	31.48	31.26	32.48	31.39	190,400
June 12, 2025	32.27	32.86	32.63	32.86	32.03	130,869
June 11, 2025	32.1	32.6	32.37	32.78	32.1	212,500
June 10, 2025	32.66	32.15	31.93	32.8	31.97	142,500
June 09, 2025	33.45	32.72	32.49	33.46	32.68	173,800
June 06, 2025	33.56	33.24	33.24	33.62	33.02	177,439
June 05, 2025	32.48	32.96	32.96	33.15	32.35	227,504
June 04, 2025	32.67	32.4	32.4	32.67	32.28	161,634
June 03, 2025	32.31	32.57	32.57	32.62	31.97	225,346
June 02, 2025	31.73	32.31	32.31	32.33	31.63	192,800
May 30, 2025	31.69	31.96	31.96	32.24	31.34	217,100
May 29, 2025	31.66	31.76	31.76	31.82	31.28	167,201
May 28, 2025	32.14	31.36	31.36	32.37	31.35	185,600
May 27, 2025	31.58	32.21	32.21	32.28	31.51	153,700
May 23, 2025	31.23	31.24	31.24	31.57	31	160,924
May 22, 2025	31.88	31.72	31.72	32.14	31.57	283,800

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