F&G Annuities & Life, Inc. (FGN)
NYSE: FGN · Real-Time Price · USD · Preferred Stock
24.88
+0.03 (0.12%)
At close: Jul 10, 2026, 4:00 PM EDT
24.88
0.00 (0.00%)
After-hours: Jul 10, 2026, 7:00 PM EDT
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 24.86 | 24.97 | 24.82 | 24.94 | 24.44 | 0.08% | 15,032 |
| May 18, 2026 | 25.01 | 25.05 | 24.91 | 24.92 | 24.42 | -0.32% | 31,081 |
| May 15, 2026 | 24.94 | 25.04 | 24.90 | 25.00 | 24.50 | -0.20% | 18,117 |
| May 14, 2026 | 25.14 | 25.20 | 25.02 | 25.05 | 24.55 | 0.04% | 22,568 |
| May 13, 2026 | 25.05 | 25.21 | 24.95 | 25.04 | 24.54 | 0.08% | 11,049 |
| May 12, 2026 | 25.12 | 25.23 | 25.00 | 25.02 | 24.52 | -0.20% | 13,638 |
| May 11, 2026 | 25.13 | 25.13 | 24.95 | 25.07 | 24.57 | 0.12% | 12,279 |
| May 8, 2026 | 25.05 | 25.05 | 24.93 | 25.04 | 24.54 | 0.24% | 21,394 |
| May 7, 2026 | 25.06 | 25.10 | 24.93 | 24.98 | 24.48 | -0.20% | 40,733 |
| May 6, 2026 | 25.20 | 25.31 | 24.94 | 25.03 | 24.53 | -0.24% | 33,699 |
| May 5, 2026 | 25.01 | 25.18 | 25.00 | 25.09 | 24.59 | 0.56% | 9,931 |
| May 4, 2026 | 24.95 | 25.01 | 24.90 | 24.95 | 24.45 | - | 9,898 |
| May 1, 2026 | 24.93 | 25.13 | 24.83 | 24.95 | 24.45 | - | 34,868 |
| Apr 30, 2026 | 25.09 | 25.15 | 24.84 | 24.95 | 24.45 | -0.20% | 23,596 |
| Apr 29, 2026 | 25.32 | 25.32 | 25.00 | 25.00 | 24.50 | -0.99% | 22,223 |