F&G Annuities & Life, Inc. Common Stock (FG)

Historical Prices For F&G Annuities & Life, Inc. Common Stock (FG)

Date Range:

2025-04-04 - 2025-07-04

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	32.27	32.60	32.08	32.51	56,633	32.51
7/02/2025	32.54	32.54	31.94	32.23	144,146	32.23
7/01/2025	31.86	32.74	31.67	32.55	146,025	32.55
6/30/2025	32.18	32.42	31.89	31.98	144,471	31.98
6/27/2025	32.35	32.86	32.03	32.14	577,140	32.14
6/26/2025	31.80	32.33	31.80	32.28	225,382	32.28
6/25/2025	32.01	32.03	31.41	31.55	118,004	31.55
6/24/2025	32.24	32.70	32.02	32.04	119,198	32.04
6/23/2025	31.45	32.07	31.16	32.07	147,834	32.07
6/20/2025	31.88	32.02	31.56	31.63	160,663	31.63
6/18/2025	30.96	31.83	30.96	31.61	191,172	31.61
6/17/2025	31.16	31.47	30.95	30.98	211,627	30.98
6/16/2025	31.69	32.08	31.49	31.52	115,725	31.52
6/13/2025	32.24	32.48	31.39	31.48	190,361	31.26
6/12/2025	32.27	32.86	32.03	32.86	130,869	32.63
6/11/2025	32.10	32.78	32.10	32.60	212,490	32.37
6/10/2025	32.66	32.80	31.97	32.15	142,487	31.93
6/09/2025	33.45	33.45	32.68	32.72	173,770	32.49
6/06/2025	33.56	33.62	33.02	33.24	177,439	33.01
6/05/2025	32.48	33.15	32.35	32.96	227,504	32.73
6/04/2025	32.67	32.67	32.27	32.40	161,634	32.17
6/03/2025	32.31	32.62	31.97	32.57	225,346	32.34
6/02/2025	31.73	32.33	31.63	32.31	192,794	32.08
5/30/2025	31.69	32.24	31.34	31.96	217,070	31.74
5/29/2025	31.66	31.82	31.28	31.76	167,201	31.54
5/28/2025	32.14	32.37	31.35	31.36	185,575	31.14
5/27/2025	31.58	32.28	31.50	32.21	153,669	31.98
5/23/2025	31.23	31.57	31.00	31.24	160,924	31.02
5/22/2025	31.88	32.14	31.57	31.72	283,788	31.50
5/21/2025	32.10	32.71	31.94	31.98	305,140	31.76
5/20/2025	32.56	33.02	32.25	32.35	297,094	32.12
5/19/2025	31.67	32.45	31.55	32.39	160,228	32.16
5/16/2025	31.35	32.24	31.26	32.01	224,960	31.79
5/15/2025	30.74	31.23	30.52	31.04	227,436	30.82
5/14/2025	31.22	31.25	30.72	30.79	264,454	30.57
5/13/2025	31.48	31.80	31.05	31.17	262,442	30.95
5/12/2025	31.46	31.85	31.05	31.43	369,062	31.21
5/09/2025	30.98	31.34	30.10	30.17	410,917	29.96
5/08/2025	33.90	34.50	30.69	30.72	664,719	30.51
5/07/2025	36.09	36.09	35.34	35.92	256,375	35.67
5/06/2025	35.46	35.89	35.08	35.60	187,437	35.35
5/05/2025	35.40	36.02	35.19	35.62	170,413	35.37
5/02/2025	35.93	36.28	35.64	35.89	161,314	35.64
5/01/2025	34.86	35.40	34.64	35.23	247,127	34.98
4/30/2025	35.16	35.42	34.39	34.81	215,611	34.57
4/29/2025	34.88	35.77	34.41	35.69	339,894	35.44
4/28/2025	34.97	35.33	34.52	35.09	118,857	34.84
4/25/2025	35.15	35.24	34.37	34.99	137,733	34.75
4/24/2025	34.70	35.45	34.11	35.33	171,411	35.08
4/23/2025	34.94	35.45	34.08	34.46	220,226	34.22
4/22/2025	33.84	34.21	33.29	34.07	363,053	33.83
4/21/2025	34.56	34.56	32.76	33.35	240,141	33.12
4/17/2025	34.56	35.28	34.56	34.80	270,775	34.56
4/16/2025	34.41	34.95	33.90	34.46	260,782	34.22
4/15/2025	34.39	35.17	34.30	34.41	426,862	34.17
4/14/2025	34.15	34.99	32.95	34.17	362,402	33.93
4/11/2025	33.37	34.16	32.48	33.51	430,142	33.28
4/10/2025	35.36	35.36	33.37	33.79	386,854	33.55
4/09/2025	34.59	37.01	32.41	36.42	767,911	36.17
4/08/2025	35.78	36.50	34.23	35.00	641,881	34.76
4/07/2025	32.41	35.33	31.25	35.00	851,352	34.76
4/04/2025	34.39	34.88	33.44	34.15	1,087,784	33.91