F&G Annuities & Life, Inc. (FGN)
NYSE: FGN · Real-Time Price · USD · Preferred Stock
25.75
-0.01 (-0.04%)
Feb 6, 2026, 4:00 PM EST - Market closed
F&G Annuities & Life Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 25.90 | 25.90 | 25.71 | 25.75 | 25.75 | -0.04% | 14,716 |
| Feb 5, 2026 | 25.75 | 25.80 | 25.71 | 25.76 | 25.76 | 0.04% | 13,552 |
| Feb 4, 2026 | 25.82 | 25.85 | 25.70 | 25.75 | 25.75 | -0.16% | 24,315 |
| Feb 3, 2026 | 25.78 | 25.84 | 25.73 | 25.79 | 25.79 | 0.04% | 21,178 |
| Feb 2, 2026 | 25.70 | 25.84 | 25.70 | 25.78 | 25.78 | 0.51% | 10,822 |
| Jan 30, 2026 | 25.84 | 25.84 | 25.56 | 25.65 | 25.65 | -0.70% | 33,441 |
| Jan 29, 2026 | 25.92 | 25.93 | 25.74 | 25.83 | 25.83 | -0.19% | 13,296 |
| Jan 28, 2026 | 25.94 | 25.95 | 25.76 | 25.88 | 25.88 | -0.13% | 24,695 |
| Jan 27, 2026 | 25.85 | 26.00 | 25.85 | 25.91 | 25.91 | 0.17% | 16,864 |
| Jan 26, 2026 | 25.77 | 25.87 | 25.67 | 25.87 | 25.87 | 0.31% | 31,501 |
| Jan 23, 2026 | 25.79 | 25.80 | 25.70 | 25.79 | 25.79 | - | 18,511 |
| Jan 22, 2026 | 25.59 | 25.85 | 25.57 | 25.79 | 25.79 | 0.78% | 36,998 |
| Jan 21, 2026 | 25.66 | 25.69 | 25.55 | 25.59 | 25.59 | -0.08% | 23,572 |
| Jan 20, 2026 | 25.57 | 25.70 | 25.52 | 25.61 | 25.61 | -0.58% | 26,362 |
| Jan 16, 2026 | 25.70 | 25.84 | 25.67 | 25.76 | 25.76 | 0.04% | 15,248 |
| Jan 15, 2026 | 25.63 | 25.81 | 25.62 | 25.75 | 25.75 | 0.51% | 18,824 |
| Jan 14, 2026 | 25.60 | 25.68 | 25.56 | 25.62 | 25.62 | 0.12% | 12,845 |
| Jan 13, 2026 | 25.62 | 25.66 | 25.56 | 25.59 | 25.59 | -0.04% | 13,852 |
| Jan 12, 2026 | 25.58 | 25.65 | 25.52 | 25.60 | 25.60 | -0.08% | 15,669 |
| Jan 9, 2026 | 25.67 | 25.67 | 25.53 | 25.62 | 25.62 | 0.04% | 18,310 |
| Jan 8, 2026 | 25.65 | 25.71 | 25.53 | 25.61 | 25.61 | -0.12% | 13,357 |
| Jan 7, 2026 | 25.65 | 25.71 | 25.55 | 25.64 | 25.64 | 0.23% | 9,013 |
| Jan 6, 2026 | 25.55 | 25.64 | 25.46 | 25.58 | 25.58 | 0.12% | 23,660 |
| Jan 5, 2026 | 25.68 | 25.83 | 25.53 | 25.55 | 25.55 | -0.43% | 35,759 |
| Jan 2, 2026 | 25.55 | 25.69 | 25.55 | 25.66 | 25.66 | 0.83% | 29,107 |
| Dec 31, 2025 | 25.27 | 25.47 | 25.23 | 25.45 | 25.45 | 0.43% | 272,459 |
| Dec 30, 2025 | 25.40 | 25.47 | 25.22 | 25.34 | 25.34 | -0.28% | 86,092 |
| Dec 29, 2025 | 25.43 | 25.49 | 25.25 | 25.41 | 25.41 | -0.31% | 30,781 |
| Dec 26, 2025 | 25.57 | 25.57 | 25.43 | 25.49 | 25.49 | -0.23% | 18,720 |
| Dec 24, 2025 | 25.49 | 25.56 | 25.41 | 25.55 | 25.55 | 0.27% | 13,281 |
| Dec 23, 2025 | 25.41 | 25.53 | 25.33 | 25.48 | 25.48 | 0.12% | 28,637 |
| Dec 22, 2025 | 25.51 | 25.69 | 25.40 | 25.45 | 25.45 | -0.04% | 20,148 |
| Dec 19, 2025 | 25.50 | 25.70 | 25.45 | 25.46 | 25.46 | -0.31% | 25,387 |
| Dec 18, 2025 | 25.54 | 25.74 | 25.49 | 25.54 | 25.54 | 0.04% | 24,670 |
| Dec 17, 2025 | 25.54 | 25.62 | 25.45 | 25.53 | 25.53 | -0.04% | 23,217 |
| Dec 16, 2025 | 25.53 | 25.60 | 25.51 | 25.54 | 25.54 | 0.16% | 26,446 |
| Dec 15, 2025 | 25.51 | 25.62 | 25.47 | 25.50 | 25.50 | - | 23,121 |
| Dec 12, 2025 | 25.63 | 25.66 | 25.44 | 25.50 | 25.50 | -0.82% | 17,112 |
| Dec 11, 2025 | 25.68 | 25.90 | 25.63 | 25.71 | 25.71 | 0.12% | 15,019 |
| Dec 10, 2025 | 25.65 | 25.80 | 25.57 | 25.68 | 25.68 | 0.27% | 9,068 |
| Dec 9, 2025 | 25.86 | 25.86 | 25.57 | 25.61 | 25.61 | -0.62% | 43,007 |
| Dec 8, 2025 | 25.86 | 26.05 | 25.50 | 25.77 | 25.77 | -0.35% | 33,452 |
| Dec 5, 2025 | 26.02 | 26.06 | 25.71 | 25.86 | 25.86 | -0.61% | 78,624 |
| Dec 4, 2025 | 26.00 | 26.15 | 25.90 | 26.02 | 26.02 | 0.08% | 10,796 |
| Dec 3, 2025 | 25.97 | 26.13 | 25.97 | 26.00 | 26.00 | 0.35% | 12,763 |
| Dec 2, 2025 | 25.91 | 26.01 | 25.84 | 25.91 | 25.91 | - | 9,061 |
| Dec 1, 2025 | 26.10 | 26.45 | 25.80 | 25.91 | 25.91 | -2.26% | 12,089 |
| Nov 28, 2025 | 26.66 | 26.71 | 26.50 | 26.51 | 26.01 | -0.11% | 6,782 |
| Nov 26, 2025 | 26.71 | 26.75 | 26.51 | 26.54 | 26.04 | -0.08% | 10,152 |
| Nov 25, 2025 | 26.65 | 26.83 | 26.39 | 26.56 | 26.06 | 0.06% | 10,750 |