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

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

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	30.72	30.86	30.32	30.64	151,594	30.64
10/01/2025	30.98	31.18	30.72	30.83	176,044	30.83
9/30/2025	31.51	31.60	30.82	31.27	161,205	31.27
9/29/2025	32.47	32.47	31.38	31.60	160,548	31.60
9/26/2025	31.67	32.14	31.50	31.90	128,304	31.90
9/25/2025	32.21	32.38	31.48	31.67	182,361	31.67
9/24/2025	32.75	32.85	32.07	32.32	118,743	32.32
9/23/2025	33.02	33.57	32.79	32.83	176,849	32.83
9/22/2025	32.70	33.13	32.50	33.06	151,107	33.06
9/19/2025	33.56	33.76	32.95	32.99	280,017	32.99
9/18/2025	33.81	34.16	33.27	33.60	207,067	33.60
9/17/2025	33.60	34.59	33.58	33.81	361,382	33.81
9/16/2025	34.13	34.13	33.23	33.54	337,519	33.54
9/15/2025	34.47	34.62	34.26	34.43	180,785	34.21
9/12/2025	34.30	34.73	34.15	34.55	162,809	34.33
9/11/2025	34.23	34.76	34.01	34.48	168,924	34.26
9/10/2025	34.66	34.93	34.13	34.32	107,089	34.10
9/09/2025	34.88	34.95	34.59	34.80	141,031	34.58
9/08/2025	34.56	34.87	33.90	34.86	145,408	34.64
9/05/2025	35.35	35.60	34.31	34.50	163,355	34.28
9/04/2025	35.13	35.34	34.73	35.31	86,429	35.08
9/03/2025	34.67	34.99	34.50	34.99	139,545	34.77
9/02/2025	34.11	34.47	33.85	34.47	138,933	34.25
8/29/2025	34.40	34.74	34.33	34.57	97,991	34.35
8/28/2025	34.88	34.88	34.07	34.37	143,652	34.15
8/27/2025	34.43	34.96	34.43	34.69	112,184	34.47
8/26/2025	34.28	34.81	34.20	34.72	118,476	34.50
8/25/2025	35.23	35.23	34.43	34.47	91,021	34.25
8/22/2025	34.52	35.59	34.28	35.33	187,729	35.10
8/21/2025	34.08	34.45	33.97	34.27	125,207	34.05
8/20/2025	33.71	34.55	33.71	34.11	206,930	33.89
8/19/2025	34.18	34.81	33.82	34.09	256,068	33.87
8/18/2025	34.33	34.33	33.97	34.17	173,083	33.95
8/15/2025	35.61	35.63	34.40	34.49	131,987	34.27
8/14/2025	35.02	35.39	34.91	35.33	146,045	35.10
8/13/2025	35.85	35.86	35.30	35.44	120,236	35.21
8/12/2025	34.67	35.60	34.63	35.50	226,024	35.27
8/11/2025	34.05	34.73	34.00	34.50	172,791	34.28
8/08/2025	34.30	34.42	33.42	33.98	315,453	33.76
8/07/2025	34.76	36.70	33.73	34.11	333,023	33.89
8/06/2025	32.67	33.41	32.66	33.15	240,718	32.94
8/05/2025	31.92	32.47	31.64	32.40	157,414	32.19
8/04/2025	31.61	31.78	31.40	31.72	127,801	31.52
8/01/2025	31.52	31.59	30.60	31.38	210,986	31.18
7/31/2025	30.40	32.00	30.40	31.91	192,734	31.71
7/30/2025	32.25	32.25	30.56	30.70	186,539	30.50
7/29/2025	32.50	32.70	32.15	32.16	154,248	31.95
7/28/2025	32.06	32.28	31.75	32.27	188,414	32.06
7/25/2025	31.95	32.45	31.80	32.24	187,707	32.03
7/24/2025	31.70	31.98	31.49	31.93	166,674	31.73
7/23/2025	31.43	31.88	30.98	31.88	302,216	31.68
7/22/2025	30.66	31.36	30.42	31.21	128,119	31.01
7/21/2025	31.21	31.33	30.66	30.69	100,424	30.49
7/18/2025	31.40	31.40	30.94	31.04	109,733	30.84
7/17/2025	30.75	31.40	30.75	31.38	138,462	31.18
7/16/2025	30.10	30.99	30.04	30.96	163,236	30.76
7/15/2025	30.75	30.86	30.01	30.01	147,462	29.82
7/14/2025	30.54	30.93	30.54	30.75	121,001	30.55
7/11/2025	30.56	30.82	30.17	30.76	190,042	30.56
7/10/2025	31.18	31.33	30.86	30.92	133,766	30.72
7/09/2025	31.68	31.80	30.87	31.13	237,049	30.93
7/08/2025	31.15	31.88	31.02	31.54	188,683	31.34
7/07/2025	32.19	32.64	31.09	31.15	247,464	30.95
7/03/2025	32.27	32.60	32.08	32.51	56,633	32.30