F&G Annuities & Life, Inc. (FGN)

NYSE: FGN · Real-Time Price · USD · Preferred Stock

24.63

-0.14 (-0.57%)

At close: Jul 31, 2026, 4:00 PM EDT

24.64

+0.01 (0.04%)

After-hours: Jul 31, 2026, 7:00 PM EDT

Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	24.77	24.82	24.63	24.63	24.63	-0.57%	34,822
Jul 30, 2026	24.91	24.91	24.68	24.77	24.77	-0.12%	15,795
Jul 29, 2026	24.81	24.90	24.65	24.80	24.80	0.12%	21,819
Jul 28, 2026	24.84	24.90	24.62	24.77	24.77	-0.12%	24,950
Jul 27, 2026	24.96	25.10	24.75	24.80	24.80	-0.16%	13,023
Jul 24, 2026	25.02	25.02	24.73	24.84	24.84	-0.32%	10,348
Jul 23, 2026	25.03	25.03	24.83	24.92	24.92	-0.56%	7,020
Jul 22, 2026	25.12	25.16	25.02	25.06	25.06	-0.24%	15,596
Jul 21, 2026	25.17	25.17	25.00	25.12	25.12	-0.32%	22,048
Jul 20, 2026	25.15	25.37	25.04	25.20	25.20	0.28%	22,245
Jul 17, 2026	24.80	25.39	24.65	25.13	25.13	1.33%	32,666
Jul 16, 2026	24.65	24.98	24.50	24.80	24.80	-0.02%	31,875
Jul 15, 2026	24.65	24.97	24.52	24.81	24.81	0.34%	33,354
Jul 14, 2026	24.58	24.79	24.42	24.72	24.72	0.57%	39,698
Jul 13, 2026	24.79	24.80	24.41	24.58	24.58	-1.21%	22,074
Jul 10, 2026	24.88	24.89	24.49	24.88	24.88	0.12%	19,185
Jul 9, 2026	24.86	24.98	24.63	24.85	24.85	-0.28%	20,967
Jul 8, 2026	24.84	24.92	24.80	24.92	24.92	0.13%	7,913
Jul 7, 2026	24.85	24.99	24.57	24.89	24.89	0.23%	20,362
Jul 6, 2026	24.46	24.88	24.32	24.83	24.83	1.43%	35,898
Jul 2, 2026	24.52	24.70	24.31	24.48	24.48	0.25%	26,852
Jul 1, 2026	24.60	24.70	24.42	24.42	24.42	-0.49%	27,443
Jun 30, 2026	24.92	25.02	24.49	24.54	24.54	-1.80%	128,007
Jun 29, 2026	24.60	25.00	24.56	24.99	24.99	1.42%	64,737
Jun 26, 2026	24.54	24.89	24.50	24.64	24.64	-0.36%	25,093
Jun 25, 2026	24.61	24.74	24.30	24.73	24.73	0.57%	41,888
Jun 24, 2026	24.40	24.80	24.27	24.59	24.59	0.78%	31,628
Jun 23, 2026	24.33	24.46	24.25	24.40	24.40	0.25%	34,481
Jun 22, 2026	24.21	24.39	24.13	24.34	24.34	0.58%	30,852
Jun 18, 2026	24.39	24.57	24.03	24.20	24.20	-0.78%	167,561
Jun 17, 2026	24.42	24.65	24.35	24.39	24.39	-0.33%	31,372
Jun 16, 2026	24.59	24.66	24.39	24.47	24.47	-0.45%	21,898
Jun 15, 2026	24.45	24.68	24.45	24.58	24.58	0.53%	24,313
Jun 12, 2026	24.65	24.72	24.40	24.45	24.45	-1.05%	20,691
Jun 11, 2026	24.74	24.77	24.58	24.71	24.71	-0.20%	11,048
Jun 10, 2026	24.71	24.90	24.60	24.76	24.76	-0.20%	330,668
Jun 9, 2026	24.73	24.89	24.68	24.81	24.81	0.08%	14,859
Jun 8, 2026	24.69	24.92	24.62	24.79	24.79	-	33,396
Jun 5, 2026	24.78	24.87	24.67	24.79	24.79	-0.40%	11,501
Jun 4, 2026	24.78	25.01	24.78	24.89	24.89	0.04%	27,373
Jun 3, 2026	24.78	24.96	24.67	24.88	24.88	0.61%	26,610
Jun 2, 2026	24.60	24.74	24.60	24.73	24.73	0.45%	12,455
Jun 1, 2026	24.55	24.65	24.55	24.62	24.62	0.44%	15,421
May 29, 2026	25.04	25.10	24.92	25.01	24.51	-0.20%	39,475
May 28, 2026	25.01	25.15	25.00	25.06	24.56	0.28%	19,303
May 27, 2026	25.01	25.10	24.96	24.99	24.49	-0.12%	21,033
May 26, 2026	25.14	25.14	24.91	25.02	24.52	0.08%	15,903
May 22, 2026	25.10	25.10	24.93	25.00	24.50	-0.04%	11,543
May 21, 2026	25.00	25.10	24.90	25.01	24.51	0.04%	28,850
May 20, 2026	24.90	25.12	24.89	25.00	24.50	0.24%	21,046