F&G Annuities & Life, Inc. (FGN)
NYSE: FGN · Real-Time Price · USD · Preferred Stock
26.49
-0.17 (-0.63%)
Sep 26, 2025, 4:00 PM EDT - Market closed
F&G Annuities & Life Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 26.66 | 26.71 | 26.39 | 26.49 | 26.49 | -0.63% | 5,340 |
| Sep 25, 2025 | 26.68 | 26.74 | 26.37 | 26.66 | 26.66 | 0.19% | 6,240 |
| Sep 24, 2025 | 26.60 | 26.97 | 26.60 | 26.61 | 26.61 | -0.22% | 6,337 |
| Sep 23, 2025 | 26.82 | 26.82 | 26.60 | 26.67 | 26.67 | -0.19% | 7,196 |
| Sep 22, 2025 | 26.88 | 26.90 | 26.70 | 26.72 | 26.72 | -0.30% | 8,204 |
| Sep 19, 2025 | 26.87 | 26.92 | 26.70 | 26.80 | 26.80 | 0.98% | 13,342 |
| Sep 18, 2025 | 26.94 | 26.95 | 26.54 | 26.54 | 26.54 | -1.48% | 6,084 |
| Sep 17, 2025 | 26.80 | 26.94 | 26.46 | 26.94 | 26.94 | 1.09% | 9,943 |
| Sep 16, 2025 | 26.84 | 26.99 | 26.52 | 26.65 | 26.65 | -0.34% | 12,613 |
| Sep 15, 2025 | 26.82 | 26.92 | 26.70 | 26.74 | 26.74 | -0.26% | 14,305 |
| Sep 12, 2025 | 26.70 | 26.81 | 26.44 | 26.81 | 26.81 | 0.60% | 10,319 |
| Sep 11, 2025 | 26.35 | 26.68 | 26.35 | 26.65 | 26.65 | 1.25% | 13,784 |
| Sep 10, 2025 | 26.37 | 26.44 | 26.31 | 26.32 | 26.32 | 0.19% | 8,098 |
| Sep 9, 2025 | 26.45 | 26.52 | 26.27 | 26.27 | 26.27 | -0.61% | 5,842 |
| Sep 8, 2025 | 26.42 | 26.51 | 26.40 | 26.43 | 26.43 | 0.15% | 5,367 |
| Sep 5, 2025 | 26.34 | 26.52 | 26.14 | 26.39 | 26.39 | 0.57% | 5,970 |
| Sep 4, 2025 | 26.27 | 26.39 | 26.09 | 26.24 | 26.24 | -0.15% | 7,473 |
| Sep 3, 2025 | 25.98 | 26.28 | 25.94 | 26.28 | 26.28 | 1.31% | 9,644 |
| Sep 2, 2025 | 26.08 | 26.26 | 25.79 | 25.94 | 25.94 | -0.31% | 22,538 |
| Aug 29, 2025 | 26.23 | 26.34 | 25.99 | 26.02 | 26.02 | -2.33% | 29,164 |
| Aug 28, 2025 | 26.81 | 26.88 | 26.55 | 26.64 | 26.64 | 0.30% | 5,897 |
| Aug 27, 2025 | 26.53 | 26.71 | 26.45 | 26.56 | 26.56 | -0.15% | 11,316 |
| Aug 26, 2025 | 26.89 | 26.89 | 26.46 | 26.60 | 26.60 | -1.08% | 16,729 |
| Aug 25, 2025 | 26.88 | 26.98 | 26.85 | 26.89 | 26.89 | 0.49% | 6,156 |
| Aug 22, 2025 | 26.80 | 26.95 | 26.76 | 26.76 | 26.76 | -0.15% | 9,607 |
| Aug 21, 2025 | 26.90 | 26.91 | 26.75 | 26.80 | 26.80 | -0.37% | 6,706 |
| Aug 20, 2025 | 26.86 | 26.99 | 26.78 | 26.90 | 26.90 | 0.19% | 4,588 |
| Aug 19, 2025 | 26.88 | 26.90 | 26.83 | 26.85 | 26.85 | 0.07% | 10,850 |
| Aug 18, 2025 | 26.80 | 26.87 | 26.78 | 26.83 | 26.83 | 0.49% | 4,900 |
| Aug 15, 2025 | 26.78 | 26.93 | 26.70 | 26.70 | 26.70 | -0.30% | 6,258 |
| Aug 14, 2025 | 26.82 | 26.95 | 26.66 | 26.78 | 26.78 | 0.06% | 8,416 |
| 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 |