F&G Annuities & Life, Inc. (FGN)
NYSE: FGN · Real-Time Price · USD · Preferred Stock
26.19
+0.17 (0.65%)
Jul 2, 2025, 4:00 PM - Market closed

F&G Annuities & Life Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 2, 202526.0826.1925.8826.1926.190.65%7,670
Jul 1, 202525.8226.1925.8226.0226.020.93%15,767
Jun 30, 202526.1726.5325.6525.7825.78-1.45%65,834
Jun 27, 202526.7526.7826.0126.1626.16-1.84%17,025
Jun 26, 202526.6226.7326.5926.6526.650.11%14,076
Jun 25, 202526.7426.8026.5826.6226.62-0.30%11,804
Jun 24, 202526.8126.9026.6126.7026.700.11%10,879
Jun 23, 202526.7526.8226.5226.6726.67-0.30%16,785
Jun 20, 202526.5026.8826.5026.7526.750.72%172,928
Jun 18, 202526.2926.7826.2526.5626.561.30%36,250
Jun 17, 202526.2326.3226.0826.2226.220.19%62,844
Jun 16, 202526.1626.2426.0226.1726.170.23%68,478
Jun 13, 202525.8726.2225.7926.1126.110.93%50,171
Jun 12, 202525.8825.9225.7025.8725.870.47%10,807
Jun 11, 202525.9525.9525.7525.7525.75-0.43%17,076
Jun 10, 202525.9125.9125.6625.8625.860.39%5,585
Jun 9, 202525.7025.8725.6525.7625.760.23%13,474
Jun 6, 202525.8925.9125.6925.7025.70-0.50%11,253
Jun 5, 202525.6925.9525.6925.8325.830.90%8,804
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, 202525.7125.7825.5325.6425.140.20%10,522
May 28, 202525.7525.8925.5825.5925.09-0.39%13,945
May 27, 202525.7925.7925.4825.6925.190.39%7,002
May 23, 202525.7125.7125.3825.5925.09-0.47%8,188
May 22, 202525.5625.7425.4525.7125.211.02%8,121
May 21, 202525.8625.9125.4525.4524.96-1.59%36,672
May 20, 202525.8825.9325.8525.8625.36-0.04%7,567
May 19, 202525.7925.9125.7925.8725.370.19%11,615
May 16, 202525.9825.9825.8025.8225.32-0.27%20,745
May 15, 202525.8825.9625.8225.8925.390.47%13,371
May 14, 202525.9825.9825.7225.7725.27-0.77%14,742
May 13, 202525.7825.9825.5425.9725.470.35%9,590
May 12, 202525.7825.9725.7225.8825.380.50%10,441
May 9, 202525.7525.7525.6225.7525.250.19%13,860
May 8, 202525.9825.9825.6325.7025.20-0.77%15,269
May 7, 202525.6125.9325.6125.9025.401.13%12,127
May 6, 202525.5925.7825.4725.6125.110.08%12,746
May 5, 202525.7725.9425.5125.5925.09-0.72%25,455
May 2, 202525.5425.8525.4425.7825.281.38%8,645
May 1, 202525.7525.7525.3425.4324.93-0.57%9,682
Apr 30, 202525.7125.8425.3225.5725.07-0.66%13,274
Apr 29, 202525.5525.8425.5525.7425.240.55%9,953
Apr 28, 202525.8125.8125.4725.6025.10-0.74%8,801
Apr 25, 202525.6825.8125.6325.7925.290.43%13,968
Apr 24, 202525.5325.6825.4325.6825.180.71%5,270
Apr 23, 202525.5225.7825.3725.5025.011.40%10,554
Apr 22, 202525.0425.3524.9325.1524.660.58%24,081