F&G Annuities & Life, Inc. (FGN)
NYSE: FGN · Real-Time Price · USD · Preferred Stock
26.95
+0.19 (0.70%)
Aug 14, 2025, 10:09 AM - Market open
F&G Annuities & Life Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 26.82 | 26.90 | 26.80 | 26.83 | - | 0.25% | 965 |
| Aug 13, 2025 | 26.92 | 27.48 | 26.69 | 26.76 | 26.76 | -0.18% | 8,421 |
| Aug 12, 2025 | 26.85 | 26.92 | 26.72 | 26.81 | 26.81 | 0.04% | 15,990 |
| Aug 11, 2025 | 26.55 | 27.60 | 26.55 | 26.80 | 26.80 | 1.13% | 9,702 |
| Aug 8, 2025 | 26.44 | 26.54 | 26.36 | 26.50 | 26.50 | 0.23% | 7,221 |
| Aug 7, 2025 | 26.94 | 26.99 | 26.36 | 26.44 | 26.44 | -1.49% | 35,480 |
| Aug 6, 2025 | 26.87 | 26.90 | 26.64 | 26.84 | 26.84 | 0.15% | 5,061 |
| Aug 5, 2025 | 26.89 | 26.90 | 26.56 | 26.80 | 26.80 | -0.11% | 12,465 |
| Aug 4, 2025 | 26.99 | 26.99 | 26.76 | 26.83 | 26.83 | -0.11% | 13,783 |
| Aug 1, 2025 | 26.81 | 26.91 | 26.76 | 26.86 | 26.86 | 0.26% | 6,189 |
| Jul 31, 2025 | 26.47 | 26.93 | 26.47 | 26.79 | 26.79 | 1.59% | 35,333 |
| Jul 30, 2025 | 26.47 | 26.68 | 26.37 | 26.37 | 26.37 | -0.37% | 10,421 |
| Jul 29, 2025 | 26.46 | 26.47 | 26.25 | 26.47 | 26.47 | 0.49% | 8,420 |
| Jul 28, 2025 | 26.47 | 26.47 | 26.27 | 26.34 | 26.34 | -0.23% | 14,987 |
| Jul 25, 2025 | 26.38 | 26.75 | 26.23 | 26.40 | 26.40 | 0.46% | 19,105 |
| Jul 24, 2025 | 26.13 | 26.38 | 26.08 | 26.28 | 26.28 | 0.81% | 15,204 |
| Jul 23, 2025 | 26.02 | 26.10 | 26.00 | 26.07 | 26.07 | 0.12% | 8,993 |
| Jul 22, 2025 | 26.05 | 26.22 | 26.00 | 26.04 | 26.04 | -0.13% | 4,234 |
| Jul 21, 2025 | 26.20 | 26.20 | 26.02 | 26.08 | 26.08 | 0.02% | 4,782 |
| Jul 18, 2025 | 26.15 | 26.17 | 26.00 | 26.07 | 26.07 | 0.27% | 7,513 |
| Jul 17, 2025 | 26.00 | 26.11 | 25.91 | 26.00 | 26.00 | 0.39% | 10,674 |
| Jul 16, 2025 | 26.03 | 26.04 | 25.88 | 25.90 | 25.90 | -0.31% | 7,624 |
| Jul 15, 2025 | 25.92 | 25.99 | 25.90 | 25.98 | 25.98 | 0.08% | 12,886 |
| Jul 14, 2025 | 25.94 | 26.04 | 25.90 | 25.96 | 25.96 | 0.27% | 22,732 |
| Jul 11, 2025 | 26.11 | 26.11 | 25.89 | 25.89 | 25.89 | -0.77% | 16,529 |
| Jul 10, 2025 | 26.16 | 26.28 | 26.01 | 26.09 | 26.09 | -0.27% | 15,079 |
| Jul 9, 2025 | 26.25 | 26.30 | 25.97 | 26.16 | 26.16 | 0.19% | 16,889 |
| Jul 8, 2025 | 26.10 | 26.15 | 26.02 | 26.11 | 26.11 | 0.04% | 8,094 |
| Jul 7, 2025 | 26.14 | 26.37 | 26.01 | 26.10 | 26.10 | -0.50% | 16,641 |
| Jul 3, 2025 | 26.18 | 26.38 | 26.07 | 26.23 | 26.23 | 0.15% | 12,438 |
| Jul 2, 2025 | 26.08 | 26.19 | 25.88 | 26.19 | 26.19 | 0.65% | 7,670 |
| Jul 1, 2025 | 25.82 | 26.19 | 25.82 | 26.02 | 26.02 | 0.93% | 15,767 |
| Jun 30, 2025 | 26.17 | 26.53 | 25.65 | 25.78 | 25.78 | -1.45% | 65,834 |
| Jun 27, 2025 | 26.75 | 26.78 | 26.01 | 26.16 | 26.16 | -1.84% | 17,025 |
| Jun 26, 2025 | 26.62 | 26.73 | 26.59 | 26.65 | 26.65 | 0.11% | 14,076 |
| Jun 25, 2025 | 26.74 | 26.80 | 26.58 | 26.62 | 26.62 | -0.30% | 11,804 |
| Jun 24, 2025 | 26.81 | 26.90 | 26.61 | 26.70 | 26.70 | 0.11% | 10,879 |
| Jun 23, 2025 | 26.75 | 26.82 | 26.52 | 26.67 | 26.67 | -0.30% | 16,785 |
| Jun 20, 2025 | 26.50 | 26.88 | 26.50 | 26.75 | 26.75 | 0.72% | 172,928 |
| Jun 18, 2025 | 26.29 | 26.78 | 26.25 | 26.56 | 26.56 | 1.30% | 36,250 |
| Jun 17, 2025 | 26.23 | 26.32 | 26.08 | 26.22 | 26.22 | 0.19% | 62,844 |
| Jun 16, 2025 | 26.16 | 26.24 | 26.02 | 26.17 | 26.17 | 0.23% | 68,478 |
| Jun 13, 2025 | 25.87 | 26.22 | 25.79 | 26.11 | 26.11 | 0.93% | 50,171 |
| Jun 12, 2025 | 25.88 | 25.92 | 25.70 | 25.87 | 25.87 | 0.47% | 10,807 |
| Jun 11, 2025 | 25.95 | 25.95 | 25.75 | 25.75 | 25.75 | -0.43% | 17,076 |
| Jun 10, 2025 | 25.91 | 25.91 | 25.66 | 25.86 | 25.86 | 0.39% | 5,585 |
| Jun 9, 2025 | 25.70 | 25.87 | 25.65 | 25.76 | 25.76 | 0.23% | 13,474 |
| Jun 6, 2025 | 25.89 | 25.91 | 25.69 | 25.70 | 25.70 | -0.50% | 11,253 |
| Jun 5, 2025 | 25.69 | 25.95 | 25.69 | 25.83 | 25.83 | 0.90% | 8,804 |
| Jun 4, 2025 | 25.69 | 25.79 | 25.55 | 25.60 | 25.60 | 0.20% | 13,103 |