Skip to main content
logo
F&G Annuities & Life, Inc. (FGN)
NYSE: FGN · Real-Time Price · USD · Preferred Stock
24.74
0.00 (0.00%)
At close: Mar 20, 2026, 4:00 PM EDT
24.72
-0.02 (-0.08%)
After-hours: Mar 20, 2026, 7:00 PM EDT

F&G Annuities & Life Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 202624.7424.7424.5024.7424.74-38,950
Mar 19, 202624.6824.7524.3424.7424.740.08%22,076
Mar 18, 202624.6224.8424.6024.7224.72-118,299
Mar 17, 202624.6524.8224.5724.7224.720.69%156,512
Mar 16, 202624.1524.6024.0424.5524.551.49%46,703
Mar 13, 202623.6824.3023.6724.1924.192.41%69,600
Mar 12, 202623.9024.6323.1023.6223.62-1.30%282,075
Mar 11, 202624.6824.8123.5223.9323.93-3.00%176,846
Mar 10, 202625.2625.2624.5124.6724.67-1.91%96,415
Mar 9, 202625.3325.3325.0325.1525.15-0.87%34,046
Mar 6, 202625.4025.4525.2825.3725.37-0.14%9,613
Mar 5, 202625.2825.5025.2825.4125.410.38%9,813
Mar 4, 202625.3825.4025.0725.3125.310.08%28,049
Mar 3, 202625.3425.4825.2125.2925.29-0.39%23,315
Mar 2, 202625.3525.5125.3125.3925.390.36%48,284
Feb 27, 202625.4625.4625.1325.3025.30-2.13%76,561
Feb 26, 202625.8825.9825.7925.8525.350.04%15,891
Feb 25, 202625.9526.0025.7825.8425.34-0.23%37,481
Feb 24, 202626.0026.0025.8325.9025.40-0.77%31,121
Feb 23, 202626.1526.2826.0126.1025.60-0.31%14,921
Feb 20, 202626.2326.3126.1826.1825.68-0.34%24,554
Feb 19, 202626.1726.3926.1126.2725.77-0.04%48,597
Feb 18, 202626.1326.4026.1126.2825.770.31%22,088
Feb 17, 202626.0326.2125.9626.2025.700.50%17,809
Feb 13, 202626.0326.2226.0326.0725.57-0.04%8,553
Feb 12, 202626.2226.2226.0826.0825.58-0.31%17,787
Feb 11, 202626.0426.2725.8926.1625.660.62%9,854
Feb 10, 202625.8626.0425.8626.0025.500.39%11,961
Feb 9, 202625.8125.9425.7325.9025.400.58%19,358
Feb 6, 202625.9025.9025.7125.7525.26-0.04%14,716
Feb 5, 202625.7525.8025.7125.7625.260.04%13,552
Feb 4, 202625.8225.8525.7025.7525.26-0.16%24,315
Feb 3, 202625.7825.8425.7325.7925.290.04%21,178
Feb 2, 202625.7025.8425.7025.7825.280.51%10,822
Jan 30, 202625.8425.8425.5625.6525.16-0.70%33,441
Jan 29, 202625.9225.9325.7425.8325.33-0.19%13,296
Jan 28, 202625.9425.9525.7625.8825.38-0.13%24,695
Jan 27, 202625.8526.0025.8525.9125.420.17%16,864
Jan 26, 202625.7725.8725.6725.8725.370.31%31,501
Jan 23, 202625.7925.8025.7025.7925.29-18,511
Jan 22, 202625.5925.8525.5725.7925.290.78%36,998
Jan 21, 202625.6625.6925.5525.5925.10-0.08%23,572
Jan 20, 202625.5725.7025.5225.6125.12-0.58%26,362
Jan 16, 202625.7025.8425.6725.7625.260.04%15,248
Jan 15, 202625.6325.8125.6225.7525.260.51%18,824
Jan 14, 202625.6025.6825.5625.6225.130.12%12,845
Jan 13, 202625.6225.6625.5625.5925.10-0.04%13,852
Jan 12, 202625.5825.6525.5225.6025.11-0.08%15,669
Jan 9, 202625.6725.6725.5325.6225.130.04%18,310
Jan 8, 202625.6525.7125.5325.6125.12-0.12%13,357