Skip to main content
F&G Annuities & Life, Inc. (FGN)
NYSE: FGN · Real-Time Price · USD · Preferred Stock
25.83
+0.23 (0.90%)
At close: Jun 5, 2025, 4:00 PM
25.83
0.00 (0.00%)
After-hours: Jun 5, 2025, 7:00 PM EDT

F&G Annuities & Life Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202525.6925.8625.6925.95-1.37%5,461
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, 202525.7125.7825.5325.6425.150.20%10,522
May 28, 202525.7525.8925.5825.5925.10-0.39%13,945
May 27, 202525.7925.7925.4825.6925.200.39%7,002
May 23, 202525.7125.7125.3825.5925.10-0.47%8,188
May 22, 202525.5625.7425.4525.7125.221.02%8,121
May 21, 202525.8625.9125.4525.4524.96-1.59%36,672
May 20, 202525.8825.9325.8525.8625.37-0.04%7,567
May 19, 202525.7925.9125.7925.8725.380.19%11,615
May 16, 202525.9825.9825.8025.8225.33-0.27%20,745
May 15, 202525.8825.9625.8225.8925.400.47%13,371
May 14, 202525.9825.9825.7225.7725.28-0.77%14,742
May 13, 202525.7825.9825.5425.9725.470.35%9,590
May 12, 202525.7825.9725.7225.8825.390.50%10,441
May 9, 202525.7525.7525.6225.7525.260.19%13,860
May 8, 202525.9825.9825.6325.7025.21-0.77%15,269
May 7, 202525.6125.9325.6125.9025.411.13%12,127
May 6, 202525.5925.7825.4725.6125.120.08%12,746
May 5, 202525.7725.9425.5125.5925.10-0.72%25,455
May 2, 202525.5425.8525.4425.7825.281.38%8,645
May 1, 202525.7525.7525.3425.4324.94-0.57%9,682
Apr 30, 202525.7125.8425.3225.5725.08-0.66%13,274
Apr 29, 202525.5525.8425.5525.7425.250.55%9,953
Apr 28, 202525.8125.8125.4725.6025.11-0.74%8,801
Apr 25, 202525.6825.8125.6325.7925.300.43%13,968
Apr 24, 202525.5325.6825.4325.6825.190.71%5,270
Apr 23, 202525.5225.7825.3725.5025.011.40%10,554
Apr 22, 202525.0425.3524.9325.1524.670.58%24,081
Apr 21, 202525.2125.2124.9225.0024.52-1.10%8,709
Apr 17, 202525.0525.2825.0425.2824.801.40%24,770
Apr 16, 202524.7625.0624.7624.9324.450.36%11,360
Apr 15, 202524.7324.9024.7124.8424.370.44%21,974
Apr 14, 202524.7125.0124.6224.7324.260.69%27,821
Apr 11, 202524.8924.8924.3124.5624.09-1.44%20,616
Apr 10, 202524.8524.9924.2124.9224.44-0.72%31,514
Apr 9, 202524.5025.2624.2525.1024.622.03%28,769
Apr 8, 202525.0425.1124.5724.6024.13-1.05%18,154
Apr 7, 202524.8025.2324.5524.8624.39-0.68%40,185
Apr 4, 202525.2625.2624.6825.0324.55-1.38%46,331
Apr 3, 202525.4025.5625.2525.3824.90-1.01%33,041
Apr 2, 202525.6025.7925.5525.6425.15-0.12%23,190
Apr 1, 202525.6525.8425.5425.6725.180.35%32,510
Mar 31, 202525.7825.8925.5825.5825.09-0.97%170,255
Mar 28, 202525.7125.9425.7125.8325.340.35%9,830
Mar 27, 202525.8325.8725.5825.7425.25-0.19%39,901
Mar 26, 202525.9225.9725.7125.7925.30-0.31%11,695