F&G Annuities & Life, Inc. (FGN)
NYSE: FGN · Real-Time Price · USD · Preferred Stock
24.70
-0.01 (-0.04%)
Apr 10, 2026, 4:00 PM EDT - Market closed
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 24.71 | 24.87 | 24.66 | 24.70 | 24.70 | -0.04% | 15,967 |
| Apr 9, 2026 | 24.60 | 24.88 | 24.60 | 24.71 | 24.71 | 0.24% | 15,314 |
| Apr 8, 2026 | 24.75 | 24.84 | 24.60 | 24.65 | 24.65 | - | 27,275 |
| Apr 7, 2026 | 24.46 | 24.86 | 24.46 | 24.65 | 24.65 | 0.20% | 13,398 |
| Apr 6, 2026 | 24.61 | 24.80 | 24.56 | 24.60 | 24.60 | 0.16% | 20,818 |
| Apr 2, 2026 | 24.44 | 24.94 | 24.44 | 24.56 | 24.56 | -0.77% | 21,906 |
| Apr 1, 2026 | 24.77 | 25.06 | 24.70 | 24.75 | 24.75 | -0.64% | 51,171 |
| Mar 31, 2026 | 24.73 | 25.00 | 24.59 | 24.91 | 24.91 | 1.26% | 292,488 |
| Mar 30, 2026 | 24.84 | 25.00 | 24.41 | 24.60 | 24.60 | -0.53% | 28,834 |
| Mar 27, 2026 | 24.80 | 24.87 | 24.53 | 24.73 | 24.73 | -0.36% | 11,883 |
| Mar 26, 2026 | 24.77 | 24.98 | 24.69 | 24.82 | 24.82 | -0.12% | 23,287 |
| Mar 25, 2026 | 24.99 | 25.08 | 24.84 | 24.85 | 24.85 | 0.08% | 15,094 |
| Mar 24, 2026 | 24.79 | 25.09 | 24.68 | 24.83 | 24.83 | -0.16% | 39,095 |
| Mar 23, 2026 | 24.78 | 24.94 | 24.78 | 24.87 | 24.87 | 0.53% | 24,033 |
| Mar 20, 2026 | 24.74 | 24.74 | 24.50 | 24.74 | 24.74 | - | 38,950 |
| Mar 19, 2026 | 24.68 | 24.75 | 24.34 | 24.74 | 24.74 | 0.08% | 22,076 |
| Mar 18, 2026 | 24.62 | 24.84 | 24.60 | 24.72 | 24.72 | - | 118,299 |
| Mar 17, 2026 | 24.65 | 24.82 | 24.57 | 24.72 | 24.72 | 0.69% | 156,512 |
| Mar 16, 2026 | 24.15 | 24.60 | 24.04 | 24.55 | 24.55 | 1.49% | 46,703 |
| Mar 13, 2026 | 23.68 | 24.30 | 23.67 | 24.19 | 24.19 | 2.41% | 69,600 |
| Mar 12, 2026 | 23.90 | 24.63 | 23.10 | 23.62 | 23.62 | -1.30% | 282,075 |
| Mar 11, 2026 | 24.68 | 24.81 | 23.52 | 23.93 | 23.93 | -3.00% | 176,846 |
| Mar 10, 2026 | 25.26 | 25.26 | 24.51 | 24.67 | 24.67 | -1.91% | 96,415 |
| Mar 9, 2026 | 25.33 | 25.33 | 25.03 | 25.15 | 25.15 | -0.87% | 34,046 |
| Mar 6, 2026 | 25.40 | 25.45 | 25.28 | 25.37 | 25.37 | -0.14% | 9,613 |
| Mar 5, 2026 | 25.28 | 25.50 | 25.28 | 25.41 | 25.41 | 0.38% | 9,813 |
| Mar 4, 2026 | 25.38 | 25.40 | 25.07 | 25.31 | 25.31 | 0.08% | 28,049 |
| Mar 3, 2026 | 25.34 | 25.48 | 25.21 | 25.29 | 25.29 | -0.39% | 23,315 |
| Mar 2, 2026 | 25.35 | 25.51 | 25.31 | 25.39 | 25.39 | 0.36% | 48,284 |
| Feb 27, 2026 | 25.46 | 25.46 | 25.13 | 25.30 | 25.30 | -2.13% | 76,561 |
| Feb 26, 2026 | 25.88 | 25.98 | 25.79 | 25.85 | 25.35 | 0.04% | 15,891 |
| Feb 25, 2026 | 25.95 | 26.00 | 25.78 | 25.84 | 25.34 | -0.23% | 37,481 |
| Feb 24, 2026 | 26.00 | 26.00 | 25.83 | 25.90 | 25.40 | -0.77% | 31,121 |
| Feb 23, 2026 | 26.15 | 26.28 | 26.01 | 26.10 | 25.60 | -0.31% | 14,921 |
| Feb 20, 2026 | 26.23 | 26.31 | 26.18 | 26.18 | 25.68 | -0.34% | 24,554 |
| Feb 19, 2026 | 26.17 | 26.39 | 26.11 | 26.27 | 25.77 | -0.04% | 48,597 |
| Feb 18, 2026 | 26.13 | 26.40 | 26.11 | 26.28 | 25.77 | 0.31% | 22,088 |
| Feb 17, 2026 | 26.03 | 26.21 | 25.96 | 26.20 | 25.70 | 0.50% | 17,809 |
| Feb 13, 2026 | 26.03 | 26.22 | 26.03 | 26.07 | 25.57 | -0.04% | 8,553 |
| Feb 12, 2026 | 26.22 | 26.22 | 26.08 | 26.08 | 25.58 | -0.31% | 17,787 |
| Feb 11, 2026 | 26.04 | 26.27 | 25.89 | 26.16 | 25.66 | 0.62% | 9,854 |
| Feb 10, 2026 | 25.86 | 26.04 | 25.86 | 26.00 | 25.50 | 0.39% | 11,961 |
| Feb 9, 2026 | 25.81 | 25.94 | 25.73 | 25.90 | 25.40 | 0.58% | 19,358 |
| Feb 6, 2026 | 25.90 | 25.90 | 25.71 | 25.75 | 25.26 | -0.04% | 14,716 |
| Feb 5, 2026 | 25.75 | 25.80 | 25.71 | 25.76 | 25.26 | 0.04% | 13,552 |
| Feb 4, 2026 | 25.82 | 25.85 | 25.70 | 25.75 | 25.26 | -0.16% | 24,315 |
| Feb 3, 2026 | 25.78 | 25.84 | 25.73 | 25.79 | 25.29 | 0.04% | 21,178 |
| Feb 2, 2026 | 25.70 | 25.84 | 25.70 | 25.78 | 25.28 | 0.51% | 10,822 |
| Jan 30, 2026 | 25.84 | 25.84 | 25.56 | 25.65 | 25.16 | -0.70% | 33,441 |
| Jan 29, 2026 | 25.92 | 25.93 | 25.74 | 25.83 | 25.33 | -0.19% | 13,296 |