Skip to main content
logo
F&G Annuities & Life, Inc. (FGN)
NYSE: FGN · Real-Time Price · USD · Preferred Stock
24.47
-0.11 (-0.45%)
At close: Jun 16, 2026, 4:00 PM EDT
24.47
0.00 (0.00%)
After-hours: Jun 16, 2026, 4:10 PM EDT

Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 16, 202624.5924.6624.3924.4724.47-0.45%21,898
Jun 15, 202624.4524.6824.4524.5824.580.53%24,313
Jun 12, 202624.6524.7224.4024.4524.45-1.05%20,691
Jun 11, 202624.7424.7724.5824.7124.71-0.20%11,048
Jun 10, 202624.7124.9024.6024.7624.76-0.20%330,668
Jun 9, 202624.7324.8924.6824.8124.810.08%14,859
Jun 8, 202624.6924.9224.6224.7924.79-33,396
Jun 5, 202624.7824.8724.6724.7924.79-0.40%11,501
Jun 4, 202624.7825.0124.7824.8924.890.04%27,373
Jun 3, 202624.7824.9624.6724.8824.880.61%26,610
Jun 2, 202624.6024.7424.6024.7324.730.45%12,455
Jun 1, 202624.5524.6524.5524.6224.620.44%15,421
May 29, 202625.0425.1024.9225.0124.51-0.20%39,475
May 28, 202625.0125.1525.0025.0624.560.28%19,303
May 27, 202625.0125.1024.9624.9924.49-0.12%21,033
May 26, 202625.1425.1424.9125.0224.520.08%15,903
May 22, 202625.1025.1024.9325.0024.50-0.04%11,543
May 21, 202625.0025.1024.9025.0124.510.04%28,850
May 20, 202624.9025.1224.8925.0024.500.24%21,046
May 19, 202624.8624.9724.8224.9424.440.08%15,032
May 18, 202625.0125.0524.9124.9224.42-0.32%31,081
May 15, 202624.9425.0424.9025.0024.50-0.20%18,117
May 14, 202625.1425.2025.0225.0524.550.04%22,568
May 13, 202625.0525.2124.9525.0424.540.08%11,049
May 12, 202625.1225.2325.0025.0224.52-0.20%13,638
May 11, 202625.1325.1324.9525.0724.570.12%12,279
May 8, 202625.0525.0524.9325.0424.540.24%21,394
May 7, 202625.0625.1024.9324.9824.48-0.20%40,733
May 6, 202625.2025.3124.9425.0324.53-0.24%33,699
May 5, 202625.0125.1825.0025.0924.590.56%9,931
May 4, 202624.9525.0124.9024.9524.45-9,898
May 1, 202624.9325.1324.8324.9524.45-34,868
Apr 30, 202625.0925.1524.8424.9524.45-0.20%23,596
Apr 29, 202625.3225.3225.0025.0024.50-0.99%22,223
Apr 28, 202625.2725.2725.0125.2524.750.28%9,447
Apr 27, 202625.2725.2725.1325.1824.68-7,229
Apr 24, 202625.0725.1924.9325.1824.680.92%13,031
Apr 23, 202625.0025.2924.9024.9524.45-0.11%19,951
Apr 22, 202624.9025.1024.8524.9824.480.31%57,658
Apr 21, 202624.9524.9524.7724.9024.410.16%24,487
Apr 20, 202624.9625.0024.7324.8624.37-0.60%19,632
Apr 17, 202624.9525.1024.9525.0124.510.32%35,850
Apr 16, 202625.0525.0524.8524.9324.43-0.16%14,822
Apr 15, 202625.1125.1124.8124.9724.47-0.24%38,235
Apr 14, 202625.0025.0624.9625.0324.530.20%28,148
Apr 13, 202624.7225.0424.6224.9824.481.13%255,443
Apr 10, 202624.7124.8724.6624.7024.21-0.04%15,967
Apr 9, 202624.6024.8824.6024.7124.220.24%15,314
Apr 8, 202624.7524.8424.6024.6524.16-27,775
Apr 7, 202624.4624.8624.4624.6524.160.20%13,398