Skip to main content
logo
F&G Annuities & Life, Inc. (FGN)
NYSE: FGN · Real-Time Price · USD · Preferred Stock
25.02
+0.02 (0.08%)
At close: May 26, 2026, 4:00 PM EDT
25.04
+0.02 (0.08%)
After-hours: May 26, 2026, 7:00 PM EDT

Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 26, 202625.1425.1424.9125.0225.020.08%15,903
May 22, 202625.1025.1024.9325.0025.00-0.04%11,543
May 21, 202625.0025.1024.9025.0125.010.04%22,137
May 20, 202624.9025.1224.8925.0025.000.24%21,046
May 19, 202624.8624.9724.8224.9424.940.08%15,032
May 18, 202625.0125.0524.9124.9224.92-0.32%31,081
May 15, 202624.9425.0424.9025.0025.00-0.20%18,117
May 14, 202625.1425.2025.0225.0525.050.04%22,568
May 13, 202625.0525.2124.9525.0425.040.08%11,049
May 12, 202625.1225.2325.0025.0225.02-0.20%13,638
May 11, 202625.1325.1324.9525.0725.070.12%12,279
May 8, 202625.0525.0524.9325.0425.040.24%21,394
May 7, 202625.0625.1024.9324.9824.98-0.20%40,733
May 6, 202625.2025.3124.9425.0325.03-0.24%33,699
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%9,447
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, 202624.7524.8424.6024.6524.65-27,775
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%335,087
Mar 30, 202624.8425.0024.4124.6024.60-0.53%35,505
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%46,720