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

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

Date Range:

2025-01-06 - 2025-04-06

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	34.39	34.88	33.44	34.15	1,087,784	34.15
4/03/2025	35.15	35.57	34.50	35.34	768,815	35.34
4/02/2025	36.25	37.19	35.78	36.80	561,275	36.80
4/01/2025	36.08	36.91	35.52	36.88	871,811	36.88
3/31/2025	34.99	36.40	34.99	36.05	554,369	36.05
3/28/2025	36.50	36.50	35.15	35.21	584,217	35.21
3/27/2025	35.80	36.24	35.45	35.99	340,776	35.99
3/26/2025	35.42	36.22	35.31	35.79	525,539	35.79
3/25/2025	35.26	35.85	34.75	35.10	848,361	35.10
3/24/2025	35.15	35.25	34.60	34.70	973,708	34.70
3/21/2025	34.52	34.99	34.08	34.70	2,596,158	34.70
3/20/2025	38.00	39.23	35.88	36.44	617,044	36.44
3/19/2025	41.60	42.84	41.55	42.74	70,686	42.74
3/18/2025	42.62	42.62	41.52	41.84	52,196	41.84
3/17/2025	42.50	42.70	41.90	42.67	68,881	42.67
3/14/2025	40.51	42.84	40.47	42.73	173,676	42.51
3/13/2025	40.72	40.72	39.90	40.27	41,820	40.06
3/12/2025	40.97	41.29	39.77	40.39	59,144	40.18
3/11/2025	39.40	40.68	39.40	40.41	80,375	40.20
3/10/2025	39.93	40.01	38.23	39.16	72,562	38.96
3/07/2025	40.80	41.00	39.71	40.86	69,436	40.65
3/06/2025	41.29	41.66	40.71	40.81	39,291	40.60
3/05/2025	41.17	42.49	40.77	41.82	81,812	41.60
3/04/2025	41.59	41.89	40.31	40.89	65,770	40.68
3/03/2025	42.85	43.74	42.17	42.63	98,025	42.41
2/28/2025	41.77	42.64	40.92	42.58	170,952	42.36
2/27/2025	41.83	42.63	41.38	41.57	62,055	41.36
2/26/2025	41.17	42.01	41.17	41.89	70,310	41.67
2/25/2025	41.32	42.15	40.94	41.21	124,593	41.00
2/24/2025	40.20	41.36	39.96	40.88	131,629	40.67
2/21/2025	44.36	44.36	39.66	40.18	187,343	39.97
2/20/2025	44.89	45.11	43.01	44.02	122,190	43.79
2/19/2025	46.01	46.41	44.84	45.42	93,791	45.19
2/18/2025	47.22	47.76	45.36	46.48	126,691	46.24
2/14/2025	46.82	47.58	46.74	47.04	55,140	46.80
2/13/2025	46.07	46.82	45.78	46.43	41,255	46.19
2/12/2025	45.89	45.98	44.81	45.87	69,799	45.63
2/11/2025	46.23	47.03	46.11	46.85	49,679	46.61
2/10/2025	45.01	46.84	44.88	46.43	76,327	46.19
2/07/2025	43.98	44.95	43.67	44.87	136,620	44.64
2/06/2025	44.82	45.06	43.65	44.10	54,858	43.87
2/05/2025	44.00	44.93	43.61	44.90	82,777	44.67
2/04/2025	43.67	44.18	43.67	43.75	48,134	43.52
2/03/2025	44.51	44.91	43.54	43.97	70,324	43.74
1/31/2025	46.35	46.78	45.56	45.91	72,479	45.67
1/30/2025	46.64	46.82	46.24	46.37	46,420	46.13
1/29/2025	44.67	46.44	44.67	46.24	79,379	46.00
1/28/2025	44.59	45.18	44.40	44.75	51,157	44.52
1/27/2025	42.87	44.72	42.87	44.65	62,644	44.42
1/24/2025	42.99	43.33	42.87	43.00	38,055	42.78
1/23/2025	43.28	43.74	42.99	43.21	61,801	42.99
1/22/2025	43.47	43.77	43.14	43.44	50,580	43.22
1/21/2025	44.11	44.52	43.43	43.87	49,805	43.64
1/17/2025	43.44	44.22	42.93	43.90	85,898	43.67
1/16/2025	42.55	43.10	42.10	43.07	94,660	42.85
1/15/2025	42.40	43.10	41.52	42.60	70,501	42.38
1/14/2025	39.51	41.14	39.51	41.06	59,763	40.85
1/13/2025	38.61	39.92	38.61	39.48	54,008	39.28
1/10/2025	40.10	41.06	38.93	39.28	83,672	39.08
1/08/2025	41.94	41.94	40.98	41.44	59,991	41.23
1/07/2025	41.58	42.52	41.58	42.31	95,219	42.09
1/06/2025	42.31	42.49	40.78	41.52	102,849	41.31