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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	39.40	40.68	39.40	40.41	80,375	+1.25(+3.19%)
Mar 10, 2025	39.93	40.01	38.23	39.16	72,562	-1.70(-4.16%)
Mar 07, 2025	40.80	41.00	39.71	40.86	69,436	+0.05(+0.12%)
Mar 06, 2025	41.29	41.66	40.71	40.81	39,291	-1.01(-2.42%)
Mar 05, 2025	41.17	42.49	40.77	41.82	81,812	+0.93(+2.27%)
Mar 04, 2025	41.59	41.89	40.31	40.89	65,770	-1.74(-4.08%)
Mar 03, 2025	42.85	43.74	42.17	42.63	98,025	+0.05(+0.12%)
Feb 28, 2025	41.77	42.64	40.92	42.58	170,952	+1.01(+2.43%)
Feb 27, 2025	41.83	42.63	41.38	41.57	62,055	-0.32(-0.76%)
Feb 26, 2025	41.17	42.01	41.17	41.89	70,310	+0.68(+1.65%)
Feb 25, 2025	41.32	42.15	40.94	41.21	124,593	+0.33(+0.81%)
Feb 24, 2025	40.20	41.36	39.96	40.88	131,629	+0.70(+1.74%)
Feb 21, 2025	44.36	44.36	39.66	40.18	187,343	-3.84(-8.72%)
Feb 20, 2025	44.89	45.11	43.01	44.02	122,190	-1.40(-3.08%)
Feb 19, 2025	46.01	46.41	44.84	45.42	93,791	-1.06(-2.28%)
Feb 18, 2025	47.22	47.76	45.36	46.48	126,691	-0.56(-1.19%)
Feb 14, 2025	46.82	47.58	46.74	47.04	55,140	+0.61(+1.31%)
Feb 13, 2025	46.07	46.82	45.78	46.43	41,255	+0.56(+1.22%)
Feb 12, 2025	45.89	45.98	44.81	45.87	69,799	-0.98(-2.09%)
Feb 11, 2025	46.23	47.03	46.11	46.85	49,679	+0.42(+0.90%)
Feb 10, 2025	45.01	46.84	44.88	46.43	76,327	+1.56(+3.48%)
Feb 07, 2025	43.98	44.95	43.67	44.87	136,620	+0.77(+1.75%)
Feb 06, 2025	44.82	45.06	43.65	44.10	54,858	-0.80(-1.78%)
Feb 05, 2025	44.00	44.93	43.61	44.90	82,777	+1.15(+2.63%)
Feb 04, 2025	43.67	44.18	43.67	43.75	48,134	-0.22(-0.50%)
Feb 03, 2025	44.51	44.91	43.54	43.97	70,324	-1.94(-4.23%)
Jan 31, 2025	46.35	46.78	45.56	45.91	72,479	-0.46(-0.99%)
Jan 30, 2025	46.64	46.82	46.24	46.37	46,420	+0.13(+0.28%)
Jan 29, 2025	44.67	46.44	44.67	46.24	79,379	+1.49(+3.33%)
Jan 28, 2025	44.59	45.18	44.40	44.75	51,157	+0.10(+0.22%)
Jan 27, 2025	42.87	44.72	42.87	44.65	62,644	+1.65(+3.84%)
Jan 24, 2025	42.99	43.33	42.87	43.00	38,055	-0.21(-0.49%)
Jan 23, 2025	43.28	43.74	42.99	43.21	61,801	-0.23(-0.53%)
Jan 22, 2025	43.47	43.77	43.14	43.44	50,580	-0.43(-0.98%)
Jan 21, 2025	44.11	44.52	43.43	43.87	49,805	-0.03(-0.07%)
Jan 17, 2025	43.44	44.22	42.93	43.90	85,898	+0.83(+1.93%)
Jan 16, 2025	42.55	43.10	42.10	43.07	94,660	+0.47(+1.10%)
Jan 15, 2025	42.40	43.10	41.52	42.60	70,501	+1.54(+3.75%)
Jan 14, 2025	39.51	41.14	39.51	41.06	59,763	+1.58(+4.00%)
Jan 13, 2025	38.61	39.92	38.61	39.48	54,008	+0.20(+0.51%)
Jan 10, 2025	40.10	41.06	38.93	39.28	83,672	-2.16(-5.21%)
Jan 08, 2025	41.94	41.94	40.98	41.44	59,991	-0.87(-2.06%)
Jan 07, 2025	41.58	42.52	41.58	42.31	95,219	+0.79(+1.90%)
Jan 06, 2025	42.31	42.49	40.78	41.52	102,849	-0.87(-2.05%)
Jan 03, 2025	41.25	42.60	41.23	42.39	50,000	+1.26(+3.06%)