F&G Annuities & Life, Inc. (FGN)
NYSE: FGN · Real-Time Price · USD · Preferred Stock
26.00
+0.09 (0.35%)
Dec 3, 2025, 4:00 PM EST - Market closed
F&G Annuities & Life Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 25.97 | 26.13 | 25.97 | 26.00 | 26.00 | 0.35% | 12,763 |
| Dec 2, 2025 | 25.91 | 26.01 | 25.84 | 25.91 | 25.91 | - | 9,061 |
| Dec 1, 2025 | 26.10 | 26.45 | 25.80 | 25.91 | 25.91 | -2.26% | 12,089 |
| Nov 28, 2025 | 26.66 | 26.71 | 26.50 | 26.51 | 26.01 | -0.11% | 6,782 |
| Nov 26, 2025 | 26.71 | 26.75 | 26.51 | 26.54 | 26.04 | -0.08% | 10,152 |
| Nov 25, 2025 | 26.65 | 26.83 | 26.39 | 26.56 | 26.06 | 0.06% | 10,750 |
| Nov 24, 2025 | 26.64 | 26.64 | 26.43 | 26.55 | 26.05 | -0.32% | 4,996 |
| Nov 21, 2025 | 26.66 | 26.70 | 26.24 | 26.63 | 26.13 | 0.41% | 8,534 |
| Nov 20, 2025 | 26.72 | 26.90 | 26.50 | 26.52 | 26.02 | -0.64% | 18,540 |
| Nov 19, 2025 | 26.73 | 26.96 | 26.69 | 26.69 | 26.19 | -0.07% | 31,471 |
| Nov 18, 2025 | 26.63 | 26.75 | 26.45 | 26.71 | 26.21 | 0.91% | 9,464 |
| Nov 17, 2025 | 26.75 | 26.75 | 26.30 | 26.47 | 25.97 | -1.05% | 6,525 |
| Nov 14, 2025 | 26.69 | 26.75 | 26.55 | 26.75 | 26.25 | 0.30% | 8,022 |
| Nov 13, 2025 | 26.83 | 26.97 | 26.66 | 26.67 | 26.17 | -0.15% | 14,848 |
| Nov 12, 2025 | 26.78 | 26.94 | 26.65 | 26.71 | 26.21 | -0.63% | 7,893 |
| Nov 11, 2025 | 26.65 | 26.92 | 26.53 | 26.88 | 26.38 | 1.47% | 8,216 |
| Nov 10, 2025 | 26.64 | 26.64 | 26.21 | 26.49 | 25.99 | 0.42% | 6,486 |
| Nov 7, 2025 | 26.44 | 26.51 | 26.22 | 26.38 | 25.89 | -0.30% | 5,120 |
| Nov 6, 2025 | 26.16 | 26.50 | 26.11 | 26.46 | 25.96 | 1.15% | 11,667 |
| Nov 5, 2025 | 26.11 | 26.27 | 25.96 | 26.16 | 25.67 | 0.42% | 6,159 |
| Nov 4, 2025 | 25.94 | 26.09 | 25.90 | 26.05 | 25.56 | 0.27% | 27,973 |
| Nov 3, 2025 | 26.18 | 26.18 | 25.85 | 25.98 | 25.49 | -0.54% | 20,996 |
| Oct 31, 2025 | 26.25 | 26.25 | 25.94 | 26.12 | 25.63 | -0.11% | 22,671 |
| Oct 30, 2025 | 26.34 | 26.34 | 26.14 | 26.15 | 25.66 | -0.53% | 9,045 |
| Oct 29, 2025 | 26.40 | 26.41 | 26.29 | 26.29 | 25.80 | -0.42% | 5,014 |
| Oct 28, 2025 | 26.65 | 26.65 | 26.31 | 26.40 | 25.91 | -0.41% | 10,590 |
| Oct 27, 2025 | 26.51 | 26.61 | 26.36 | 26.51 | 26.01 | -0.11% | 5,395 |
| Oct 24, 2025 | 26.44 | 26.54 | 26.27 | 26.54 | 26.04 | 0.83% | 5,676 |
| Oct 23, 2025 | 26.61 | 26.61 | 26.16 | 26.32 | 25.83 | -1.46% | 8,595 |
| Oct 22, 2025 | 26.74 | 26.78 | 26.35 | 26.71 | 26.21 | -0.11% | 7,291 |
| Oct 21, 2025 | 26.71 | 26.74 | 26.56 | 26.74 | 26.24 | 0.64% | 6,181 |
| Oct 20, 2025 | 26.30 | 26.68 | 26.27 | 26.57 | 26.07 | 1.07% | 6,744 |
| Oct 17, 2025 | 26.11 | 26.41 | 26.07 | 26.29 | 25.80 | 0.31% | 8,196 |
| Oct 16, 2025 | 26.19 | 26.42 | 26.09 | 26.21 | 25.72 | - | 10,570 |
| Oct 15, 2025 | 26.20 | 26.49 | 26.09 | 26.21 | 25.72 | 0.69% | 7,202 |
| Oct 14, 2025 | 26.37 | 26.37 | 26.03 | 26.03 | 25.54 | -0.89% | 5,200 |
| Oct 13, 2025 | 26.24 | 26.29 | 26.24 | 26.27 | 25.77 | 0.29% | 9,142 |
| Oct 10, 2025 | 26.28 | 26.28 | 26.02 | 26.19 | 25.70 | -0.19% | 5,150 |
| Oct 9, 2025 | 26.45 | 26.45 | 26.20 | 26.24 | 25.75 | -0.57% | 6,094 |
| Oct 8, 2025 | 26.34 | 26.54 | 26.34 | 26.39 | 25.90 | - | 6,709 |
| Oct 7, 2025 | 26.54 | 26.54 | 26.33 | 26.39 | 25.90 | -0.23% | 8,879 |
| Oct 6, 2025 | 26.56 | 26.56 | 26.34 | 26.45 | 25.95 | 0.15% | 4,936 |
| Oct 3, 2025 | 26.66 | 26.66 | 26.39 | 26.41 | 25.91 | -0.68% | 8,254 |
| Oct 2, 2025 | 26.60 | 26.60 | 26.35 | 26.59 | 26.09 | -0.23% | 4,957 |
| Oct 1, 2025 | 26.30 | 26.66 | 26.30 | 26.65 | 26.15 | 1.49% | 12,078 |
| Sep 30, 2025 | 26.57 | 26.57 | 26.11 | 26.26 | 25.77 | -1.02% | 41,511 |
| Sep 29, 2025 | 26.61 | 26.70 | 26.33 | 26.53 | 26.03 | 0.14% | 10,936 |
| Sep 26, 2025 | 26.66 | 26.71 | 26.39 | 26.49 | 25.99 | -0.63% | 5,340 |
| Sep 25, 2025 | 26.68 | 26.74 | 26.37 | 26.66 | 26.16 | 0.19% | 6,240 |
| Sep 24, 2025 | 26.60 | 26.97 | 26.60 | 26.61 | 26.11 | -0.22% | 6,337 |