Skip to main content
logo
F&G Annuities & Life, Inc. (FGN)
NYSE: FGN · Real-Time Price · USD · Preferred Stock
25.09
+0.14 (0.56%)
At close: May 5, 2026, 4:00 PM EDT
25.09
0.00 (0.00%)
After-hours: May 5, 2026, 7:00 PM EDT

Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 5, 202625.0125.1825.0025.0925.090.56%9,931
May 4, 202624.9525.0124.9024.9524.95-9,898
May 1, 202624.9325.1324.8324.9524.95-34,868
Apr 30, 202625.0925.1524.8424.9524.95-0.20%23,596
Apr 29, 202625.3225.3225.0025.0025.00-0.99%22,223
Apr 28, 202625.2725.2725.0125.2525.250.28%9,346
Apr 27, 202625.2725.2725.1325.1825.18-7,229
Apr 24, 202625.0725.1924.9325.1825.180.92%13,031
Apr 23, 202625.0025.2924.9024.9524.95-0.11%19,951
Apr 22, 202624.9025.1024.8524.9824.980.31%57,658
Apr 21, 202624.9524.9524.7724.9024.900.16%24,487
Apr 20, 202624.9625.0024.7324.8624.86-0.60%19,632
Apr 17, 202624.9525.1024.9525.0125.010.32%35,850
Apr 16, 202625.0525.0524.8524.9324.93-0.16%14,822
Apr 15, 202625.1125.1124.8124.9724.97-0.24%38,235
Apr 14, 202625.0025.0624.9625.0325.030.20%28,148
Apr 13, 202624.7225.0424.6224.9824.981.13%255,443
Apr 10, 202624.7124.8724.6624.7024.70-0.04%15,967
Apr 9, 202624.6024.8824.6024.7124.710.24%15,314
Apr 8, 202624.7524.8424.6024.6524.65-27,275
Apr 7, 202624.4624.8624.4624.6524.650.20%13,398
Apr 6, 202624.6124.8024.5624.6024.600.16%20,818
Apr 2, 202624.4424.9424.4424.5624.56-0.77%21,906
Apr 1, 202624.7725.0624.7024.7524.75-0.64%51,171
Mar 31, 202624.7325.0024.5924.9124.911.26%292,488
Mar 30, 202624.8425.0024.4124.6024.60-0.53%28,834
Mar 27, 202624.8024.8724.5324.7324.73-0.36%11,883
Mar 26, 202624.7724.9824.6924.8224.82-0.12%23,287
Mar 25, 202624.9925.0824.8424.8524.850.08%15,094
Mar 24, 202624.7925.0924.6824.8324.83-0.16%39,095
Mar 23, 202624.7824.9424.7824.8724.870.53%24,033
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