F&G Annuities & Life, Inc. (FGN)
NYSE: FGN · Real-Time Price · USD · Note
22.47
0.00 (0.00%)
Oct 22, 2026, 2:21 PM EDT - Market open
F&G Annuities & Life Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 22.47 | 22.69 | 22.38 | 22.47 | 22.47 | - | 5,899 |
| Oct 21, 2026 | 22.68 | 22.85 | 22.23 | 22.47 | 22.47 | -0.88% | 52,069 |
| Oct 20, 2026 | 22.80 | 22.99 | 22.58 | 22.67 | 22.67 | -0.26% | 29,029 |
| Oct 19, 2026 | 22.66 | 22.82 | 22.63 | 22.73 | 22.73 | 0.44% | 19,618 |
| Oct 16, 2026 | 23.05 | 23.20 | 22.63 | 22.63 | 22.63 | -1.65% | 35,743 |
| Oct 15, 2026 | 22.71 | 23.27 | 22.71 | 23.01 | 23.01 | 1.90% | 33,608 |
| Oct 14, 2026 | 23.15 | 23.17 | 22.48 | 22.58 | 22.58 | -2.67% | 42,239 |
| Oct 13, 2026 | 23.14 | 23.40 | 22.95 | 23.20 | 23.20 | 0.91% | 25,929 |
| Oct 12, 2026 | 23.12 | 23.76 | 22.96 | 22.99 | 22.99 | -0.99% | 17,884 |
| Oct 9, 2026 | 23.33 | 23.61 | 23.10 | 23.22 | 23.22 | 0.43% | 18,358 |
| Oct 8, 2026 | 23.25 | 23.61 | 23.01 | 23.12 | 23.12 | -0.34% | 19,813 |
| Oct 7, 2026 | 23.68 | 23.79 | 23.15 | 23.20 | 23.20 | -2.64% | 33,531 |
| Oct 6, 2026 | 23.76 | 24.04 | 23.54 | 23.83 | 23.83 | -0.04% | 25,438 |
| Oct 5, 2026 | 23.74 | 23.98 | 23.50 | 23.84 | 23.84 | 0.38% | 25,228 |
| Oct 2, 2026 | 23.93 | 24.12 | 23.50 | 23.75 | 23.75 | -0.21% | 19,645 |
| Oct 1, 2026 | 23.77 | 24.18 | 23.68 | 23.80 | 23.80 | 0.51% | 31,155 |
| Sep 30, 2026 | 23.94 | 24.18 | 23.30 | 23.68 | 23.68 | -0.71% | 89,046 |
| Sep 29, 2026 | 23.83 | 24.13 | 23.74 | 23.85 | 23.85 | -0.25% | 16,356 |
| Sep 28, 2026 | 24.28 | 24.28 | 23.67 | 23.91 | 23.91 | -1.52% | 23,950 |
| Sep 25, 2026 | 24.33 | 24.52 | 24.16 | 24.28 | 24.28 | -0.21% | 14,410 |
| Sep 24, 2026 | 24.30 | 24.37 | 24.21 | 24.33 | 24.33 | -0.16% | 8,692 |
| Sep 23, 2026 | 24.55 | 24.55 | 24.30 | 24.37 | 24.37 | -1.18% | 11,956 |
| Sep 22, 2026 | 24.69 | 24.73 | 24.58 | 24.66 | 24.66 | 0.04% | 10,495 |
| Sep 21, 2026 | 24.80 | 24.85 | 24.58 | 24.65 | 24.65 | -0.16% | 12,926 |
| Sep 18, 2026 | 24.58 | 24.70 | 24.58 | 24.69 | 24.69 | 0.39% | 7,737 |
| Sep 17, 2026 | 24.66 | 24.85 | 24.58 | 24.60 | 24.60 | -0.59% | 13,134 |
| Sep 16, 2026 | 24.67 | 24.89 | 24.55 | 24.74 | 24.74 | 0.08% | 26,804 |
| Sep 15, 2026 | 24.66 | 24.72 | 24.53 | 24.72 | 24.72 | 0.57% | 16,928 |
| Sep 14, 2026 | 24.52 | 24.80 | 24.50 | 24.58 | 24.58 | 0.90% | 18,079 |
| Sep 11, 2026 | 24.43 | 24.54 | 24.25 | 24.36 | 24.36 | -0.45% | 18,430 |
| Sep 10, 2026 | 24.43 | 24.52 | 24.30 | 24.47 | 24.47 | -0.29% | 14,683 |
| Sep 9, 2026 | 24.45 | 24.78 | 24.30 | 24.54 | 24.54 | 0.53% | 20,960 |
| Sep 8, 2026 | 24.34 | 24.56 | 24.30 | 24.41 | 24.41 | -0.08% | 27,925 |
| Sep 4, 2026 | 24.10 | 24.43 | 24.10 | 24.43 | 24.43 | 1.08% | 26,172 |
| Sep 3, 2026 | 24.09 | 24.58 | 24.09 | 24.17 | 24.17 | 0.08% | 46,170 |
| Sep 2, 2026 | 24.20 | 24.36 | 24.01 | 24.15 | 24.15 | -0.08% | 20,147 |
| Sep 1, 2026 | 24.43 | 24.43 | 24.12 | 24.17 | 24.17 | -0.63% | 38,748 |
| Aug 31, 2026 | 24.51 | 25.12 | 24.51 | 24.82 | 24.32 | 1.31% | 59,369 |
| Aug 28, 2026 | 24.54 | 24.63 | 24.45 | 24.50 | 24.01 | - | 21,085 |
| Aug 27, 2026 | 24.55 | 24.55 | 24.35 | 24.50 | 24.01 | 0.25% | 29,883 |
| Aug 26, 2026 | 24.51 | 24.65 | 24.41 | 24.44 | 23.95 | -0.21% | 18,805 |
| Aug 25, 2026 | 24.46 | 24.78 | 24.46 | 24.49 | 24.00 | 0.30% | 20,066 |
| Aug 24, 2026 | 24.66 | 24.77 | 24.41 | 24.42 | 23.93 | -0.53% | 14,282 |
| Aug 21, 2026 | 24.62 | 24.67 | 24.50 | 24.55 | 24.06 | -0.65% | 10,142 |
| Aug 20, 2026 | 24.70 | 24.82 | 24.60 | 24.71 | 24.22 | -0.24% | 13,678 |
| Aug 19, 2026 | 24.80 | 24.97 | 24.70 | 24.77 | 24.27 | -0.16% | 21,525 |
| Aug 18, 2026 | 24.95 | 24.99 | 24.76 | 24.81 | 24.31 | -0.68% | 18,572 |
| Aug 17, 2026 | 24.85 | 24.98 | 24.78 | 24.98 | 24.48 | 0.81% | 15,731 |
| Aug 14, 2026 | 24.74 | 24.98 | 24.74 | 24.78 | 24.28 | - | 8,696 |
| Aug 13, 2026 | 24.85 | 25.00 | 24.70 | 24.78 | 24.28 | -0.28% | 24,900 |