F&G Annuities & Life, Inc. (FGN)
NYSE: FGN · Real-Time Price · USD · Preferred Stock
26.05
+0.01 (0.04%)
Jul 23, 2025, 11:27 AM - Market open

F&G Annuities & Life Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 22, 202526.0526.2226.0026.0426.04-0.13%4,234
Jul 21, 202526.2026.2026.0226.0826.080.02%4,782
Jul 18, 202526.1526.1726.0026.0726.070.27%7,513
Jul 17, 202526.0026.1125.9126.0026.000.39%10,674
Jul 16, 202526.0326.0425.8825.9025.90-0.31%7,624
Jul 15, 202525.9225.9925.9025.9825.980.08%12,886
Jul 14, 202525.9426.0425.9025.9625.960.27%22,732
Jul 11, 202526.1126.1125.8925.8925.89-0.77%16,529
Jul 10, 202526.1626.2826.0126.0926.09-0.27%15,079
Jul 9, 202526.2526.3025.9726.1626.160.19%16,889
Jul 8, 202526.1026.1526.0226.1126.110.04%8,094
Jul 7, 202526.1426.3726.0126.1026.10-0.50%16,641
Jul 3, 202526.1826.3826.0726.2326.230.15%12,438
Jul 2, 202526.0826.1925.8826.1926.190.65%7,670
Jul 1, 202525.8226.1925.8226.0226.020.93%15,767
Jun 30, 202526.1726.5325.6525.7825.78-1.45%65,834
Jun 27, 202526.7526.7826.0126.1626.16-1.84%17,025
Jun 26, 202526.6226.7326.5926.6526.650.11%14,076
Jun 25, 202526.7426.8026.5826.6226.62-0.30%11,804
Jun 24, 202526.8126.9026.6126.7026.700.11%10,879
Jun 23, 202526.7526.8226.5226.6726.67-0.30%16,785
Jun 20, 202526.5026.8826.5026.7526.750.72%172,928
Jun 18, 202526.2926.7826.2526.5626.561.30%36,250
Jun 17, 202526.2326.3226.0826.2226.220.19%62,844
Jun 16, 202526.1626.2426.0226.1726.170.23%68,478
Jun 13, 202525.8726.2225.7926.1126.110.93%50,171
Jun 12, 202525.8825.9225.7025.8725.870.47%10,807
Jun 11, 202525.9525.9525.7525.7525.75-0.43%17,076
Jun 10, 202525.9125.9125.6625.8625.860.39%5,585
Jun 9, 202525.7025.8725.6525.7625.760.23%13,474
Jun 6, 202525.8925.9125.6925.7025.70-0.50%11,253
Jun 5, 202525.6925.9525.6925.8325.830.90%8,804
Jun 4, 202525.6925.7925.5525.6025.600.20%13,103
Jun 3, 202525.5025.7425.5025.5525.550.29%9,837
Jun 2, 202525.5025.5925.4125.4825.48-0.18%21,300
May 30, 202525.2625.7425.2625.5225.52-0.47%83,361
May 29, 202525.7125.7825.5325.6425.140.20%10,522
May 28, 202525.7525.8925.5825.5925.09-0.39%13,945
May 27, 202525.7925.7925.4825.6925.190.39%7,002
May 23, 202525.7125.7125.3825.5925.09-0.47%8,188
May 22, 202525.5625.7425.4525.7125.211.02%8,121
May 21, 202525.8625.9125.4525.4524.96-1.59%36,672
May 20, 202525.8825.9325.8525.8625.36-0.04%7,567
May 19, 202525.7925.9125.7925.8725.370.19%11,615
May 16, 202525.9825.9825.8025.8225.32-0.27%20,745
May 15, 202525.8825.9625.8225.8925.390.47%13,371
May 14, 202525.9825.9825.7225.7725.27-0.77%14,742
May 13, 202525.7825.9825.5425.9725.470.35%9,590
May 12, 202525.7825.9725.7225.8825.380.50%10,441
May 9, 202525.7525.7525.6225.7525.250.19%13,860