Skip to main content
logo
F&G Annuities & Life, Inc. (FGN)
NYSE: FGN · Real-Time Price · USD · Preferred Stock
25.30
-0.05 (-0.21%)
At close: Feb 27, 2026, 4:00 PM EST
25.24
-0.06 (-0.24%)
After-hours: Feb 27, 2026, 7:00 PM EST

F&G Annuities & Life Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202625.4625.4625.1325.3025.30-2.13%76,561
Feb 26, 202625.8825.9825.7925.8525.350.04%15,891
Feb 25, 202625.9526.0025.7825.8425.34-0.23%37,481
Feb 24, 202626.0026.0025.8325.9025.40-0.77%31,121
Feb 23, 202626.1526.2826.0126.1025.60-0.31%14,921
Feb 20, 202626.2326.3126.1826.1825.68-0.34%24,554
Feb 19, 202626.1726.3926.1126.2725.77-0.04%48,597
Feb 18, 202626.1326.4026.1126.2825.770.31%22,088
Feb 17, 202626.0326.2125.9626.2025.700.50%17,809
Feb 13, 202626.0326.2226.0326.0725.57-0.04%8,553
Feb 12, 202626.2226.2226.0826.0825.58-0.31%17,787
Feb 11, 202626.0426.2725.8926.1625.660.62%9,854
Feb 10, 202625.8626.0425.8626.0025.500.39%11,961
Feb 9, 202625.8125.9425.7325.9025.400.58%19,358
Feb 6, 202625.9025.9025.7125.7525.26-0.04%14,716
Feb 5, 202625.7525.8025.7125.7625.260.04%13,552
Feb 4, 202625.8225.8525.7025.7525.26-0.16%24,315
Feb 3, 202625.7825.8425.7325.7925.290.04%21,178
Feb 2, 202625.7025.8425.7025.7825.280.51%10,822
Jan 30, 202625.8425.8425.5625.6525.16-0.70%33,441
Jan 29, 202625.9225.9325.7425.8325.33-0.19%13,296
Jan 28, 202625.9425.9525.7625.8825.38-0.13%24,695
Jan 27, 202625.8526.0025.8525.9125.420.17%16,864
Jan 26, 202625.7725.8725.6725.8725.370.31%31,501
Jan 23, 202625.7925.8025.7025.7925.29-18,511
Jan 22, 202625.5925.8525.5725.7925.290.78%36,998
Jan 21, 202625.6625.6925.5525.5925.10-0.08%23,572
Jan 20, 202625.5725.7025.5225.6125.12-0.58%26,362
Jan 16, 202625.7025.8425.6725.7625.260.04%15,248
Jan 15, 202625.6325.8125.6225.7525.260.51%18,824
Jan 14, 202625.6025.6825.5625.6225.130.12%12,845
Jan 13, 202625.6225.6625.5625.5925.10-0.04%13,852
Jan 12, 202625.5825.6525.5225.6025.11-0.08%15,669
Jan 9, 202625.6725.6725.5325.6225.130.04%18,310
Jan 8, 202625.6525.7125.5325.6125.12-0.12%13,357
Jan 7, 202625.6525.7125.5525.6425.150.23%9,013
Jan 6, 202625.5525.6425.4625.5825.090.12%23,660
Jan 5, 202625.6825.8325.5325.5525.06-0.43%35,759
Jan 2, 202625.5525.6925.5525.6625.170.83%29,107
Dec 31, 202525.2725.4725.2325.4524.960.43%272,459
Dec 30, 202525.4025.4725.2225.3424.85-0.28%86,092
Dec 29, 202525.4325.4925.2525.4124.92-0.31%30,781
Dec 26, 202525.5725.5725.4325.4925.00-0.23%18,720
Dec 24, 202525.4925.5625.4125.5525.060.27%13,281
Dec 23, 202525.4125.5325.3325.4824.990.12%28,637
Dec 22, 202525.5125.6925.4025.4524.96-0.04%20,148
Dec 19, 202525.5025.7025.4525.4624.97-0.31%25,387
Dec 18, 202525.5425.7425.4925.5425.050.04%26,150
Dec 17, 202525.5425.6225.4525.5325.04-0.04%23,217
Dec 16, 202525.5325.6025.5125.5425.050.16%26,446