F&G Annuities & Life, Inc. (FGSN)
NYSE: FGSN · Real-Time Price · USD · Preferred Stock
24.00
+0.03 (0.13%)
Jul 31, 2025, 2:49 PM - Market open

F&G Annuities & Life Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202523.9024.0923.9024.02-0.21%19,912
Jul 30, 202523.9324.0823.8023.9723.970.21%61,647
Jul 29, 202524.1224.1423.9023.9223.92-0.46%34,933
Jul 28, 202524.0724.2224.0324.0324.03-0.12%24,105
Jul 25, 202524.2424.2423.9924.0624.06-0.29%20,461
Jul 24, 202524.1824.3423.9924.1324.13-13,374
Jul 23, 202524.2224.2723.9924.1324.130.21%6,100
Jul 22, 202523.8724.2023.8624.0824.080.71%18,851
Jul 21, 202524.3524.3523.9123.9123.91-0.50%20,917
Jul 18, 202524.0324.1323.9724.0324.03-12,032
Jul 17, 202523.9724.2523.9724.0324.030.33%39,998
Jul 16, 202524.0124.2523.9423.9523.95-0.08%41,387
Jul 15, 202524.0624.2523.9423.9723.97-0.37%44,956
Jul 14, 202524.2424.2424.0324.0624.06-0.41%12,641
Jul 11, 202524.3024.3824.1324.1624.16-0.66%10,110
Jul 10, 202524.3724.4024.2724.3224.320.16%4,746
Jul 9, 202524.3024.3924.2124.2824.280.37%11,357
Jul 8, 202524.1124.3024.1124.1924.190.08%5,413
Jul 7, 202524.3624.3623.9924.1724.17-0.94%14,470
Jul 3, 202524.1924.4424.1924.4024.401.24%8,033
Jul 2, 202524.2524.2623.9824.1024.100.21%8,680
Jul 1, 202523.9824.2923.8924.0524.05-1.27%15,891
Jun 30, 202524.5724.6824.2424.3623.90-0.41%355,794
Jun 27, 202524.3124.6824.3024.4624.001.20%302,469
Jun 26, 202524.1824.3424.0124.1723.720.25%38,731
Jun 25, 202524.1924.2924.0124.1123.66-28,771
Jun 24, 202524.1724.4024.0524.1123.66-0.54%49,014
Jun 23, 202524.1024.3824.1024.2423.790.87%15,009
Jun 20, 202524.0024.1523.8624.0323.580.71%10,393
Jun 18, 202524.0124.1923.8023.8623.41-0.95%40,559
Jun 17, 202524.1924.1923.8024.0923.64-0.41%25,106
Jun 16, 202523.6924.2123.5824.1923.742.11%20,948
Jun 13, 202523.8123.8123.5223.6923.25-0.50%11,399
Jun 12, 202523.7323.8523.6123.8123.361.06%9,956
Jun 11, 202523.6623.8023.5323.5623.12-0.51%11,792
Jun 10, 202523.6823.7123.5223.6823.24-0.02%5,259
Jun 9, 202523.5823.7123.4823.6923.240.45%13,325
Jun 6, 202523.5523.7123.3623.5823.14-12,701
Jun 5, 202523.5423.6523.5023.5823.140.90%9,437
Jun 4, 202523.3523.4823.3123.3722.930.26%18,537
Jun 3, 202523.4023.4823.2623.3122.87-0.38%20,197
Jun 2, 202523.2623.4423.0723.4022.960.65%8,582
May 30, 202523.5923.6023.1923.2522.82-0.94%41,390
May 29, 202523.3023.6523.3023.4723.030.73%9,147
May 28, 202523.4023.4023.3023.3022.86-0.47%10,349
May 27, 202523.3023.5123.3023.4122.970.60%6,337
May 23, 202523.3523.4923.2523.2722.83-0.34%5,302
May 22, 202523.2623.4823.2523.3522.910.21%9,199
May 21, 202523.4223.6023.2523.3022.86-0.94%21,896
May 20, 202523.6423.6523.5123.5223.08-0.30%6,799