Skip to main content
logo
F&G Annuities & Life, Inc. (FGN)
NYSE: FGN · Real-Time Price · USD · Preferred Stock
26.57
+0.28 (1.07%)
At close: Oct 20, 2025, 4:00 PM EDT
26.57
0.00 (0.00%)
After-hours: Oct 20, 2025, 7:00 PM EDT

F&G Annuities & Life Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 202526.1126.4126.0726.2926.290.31%8,196
Oct 16, 202526.1926.4226.0926.2126.21-10,570
Oct 15, 202526.2026.4926.0926.2126.210.69%7,202
Oct 14, 202526.3726.3726.0326.0326.03-0.89%5,200
Oct 13, 202526.2426.2926.2426.2726.270.29%9,142
Oct 10, 202526.2826.2826.0226.1926.19-0.19%5,150
Oct 9, 202526.4526.4526.2026.2426.24-0.57%6,094
Oct 8, 202526.3426.5426.3426.3926.39-6,709
Oct 7, 202526.5426.5426.3326.3926.39-0.23%8,879
Oct 6, 202526.5626.5626.3426.4526.450.15%4,936
Oct 3, 202526.6626.6626.3926.4126.41-0.68%8,254
Oct 2, 202526.6026.6026.3526.5926.59-0.23%4,957
Oct 1, 202526.3026.6626.3026.6526.651.49%12,078
Sep 30, 202526.5726.5726.1126.2626.26-1.02%41,511
Sep 29, 202526.6126.7026.3326.5326.530.14%10,936
Sep 26, 202526.6626.7126.3926.4926.49-0.63%5,340
Sep 25, 202526.6826.7426.3726.6626.660.19%6,240
Sep 24, 202526.6026.9726.6026.6126.61-0.22%6,337
Sep 23, 202526.8226.8226.6026.6726.67-0.19%7,196
Sep 22, 202526.8826.9026.7026.7226.72-0.30%8,204
Sep 19, 202526.8726.9226.7026.8026.800.98%13,342
Sep 18, 202526.9426.9526.5426.5426.54-1.48%6,084
Sep 17, 202526.8026.9426.4626.9426.941.09%9,943
Sep 16, 202526.8426.9926.5226.6526.65-0.34%12,613
Sep 15, 202526.8226.9226.7026.7426.74-0.26%14,305
Sep 12, 202526.7026.8126.4426.8126.810.60%10,319
Sep 11, 202526.3526.6826.3526.6526.651.25%13,784
Sep 10, 202526.3726.4426.3126.3226.320.19%8,098
Sep 9, 202526.4526.5226.2726.2726.27-0.61%5,842
Sep 8, 202526.4226.5126.4026.4326.430.15%5,367
Sep 5, 202526.3426.5226.1426.3926.390.57%5,970
Sep 4, 202526.2726.3926.0926.2426.24-0.15%7,473
Sep 3, 202525.9826.2825.9426.2826.281.31%9,644
Sep 2, 202526.0826.2625.7925.9425.94-0.31%22,538
Aug 29, 202526.2326.3425.9926.0226.02-2.33%29,164
Aug 28, 202526.8126.8826.5526.6426.640.30%5,897
Aug 27, 202526.5326.7126.4526.5626.56-0.15%11,316
Aug 26, 202526.8926.8926.4626.6026.60-1.08%16,729
Aug 25, 202526.8826.9826.8526.8926.890.49%6,156
Aug 22, 202526.8026.9526.7626.7626.76-0.15%9,607
Aug 21, 202526.9026.9126.7526.8026.80-0.37%6,706
Aug 20, 202526.8626.9926.7826.9026.900.19%4,588
Aug 19, 202526.8826.9026.8326.8526.850.07%10,850
Aug 18, 202526.8026.8726.7826.8326.830.49%4,900
Aug 15, 202526.7826.9326.7026.7026.70-0.30%6,258
Aug 14, 202526.8226.9526.6626.7826.780.06%8,416
Aug 13, 202526.9227.4826.6926.7626.76-0.18%8,421
Aug 12, 202526.8526.9226.7226.8126.810.04%15,990
Aug 11, 202526.5527.6026.5526.8026.801.13%9,702
Aug 8, 202526.4426.5426.3626.5026.500.23%7,221