F&G Annuities & Life, Inc. (FGSN)
NYSE: FGSN · Real-Time Price · USD · Preferred Stock
24.23
+0.04 (0.17%)
Oct 9, 2025, 4:00 PM EDT - Market closed
F&G Annuities & Life Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 24.22 | 24.31 | 24.22 | 24.26 | - | 0.29% | 2,061 |
| Oct 8, 2025 | 24.35 | 24.36 | 24.17 | 24.19 | 24.19 | -0.17% | 55,332 |
| Oct 7, 2025 | 24.33 | 24.33 | 24.20 | 24.23 | 24.23 | -0.37% | 6,709 |
| Oct 6, 2025 | 24.25 | 24.33 | 24.19 | 24.32 | 24.32 | 0.29% | 7,793 |
| Oct 3, 2025 | 24.27 | 24.29 | 24.15 | 24.25 | 24.25 | -0.08% | 8,059 |
| Oct 2, 2025 | 24.22 | 24.27 | 24.10 | 24.27 | 24.27 | 0.08% | 9,952 |
| Oct 1, 2025 | 24.10 | 24.34 | 24.04 | 24.25 | 24.25 | -0.94% | 23,488 |
| Sep 30, 2025 | 24.60 | 24.60 | 24.10 | 24.48 | 24.02 | -0.04% | 60,338 |
| Sep 29, 2025 | 24.58 | 24.73 | 24.32 | 24.49 | 24.03 | 0.08% | 31,572 |
| Sep 26, 2025 | 24.58 | 24.79 | 24.39 | 24.47 | 24.01 | 0.29% | 7,399 |
| Sep 25, 2025 | 24.74 | 24.74 | 24.23 | 24.40 | 23.95 | -1.09% | 15,167 |
| Sep 24, 2025 | 24.71 | 24.74 | 24.66 | 24.67 | 24.21 | 0.08% | 6,742 |
| Sep 23, 2025 | 24.69 | 24.69 | 24.60 | 24.65 | 24.19 | 0.12% | 8,629 |
| Sep 22, 2025 | 24.60 | 24.71 | 24.59 | 24.62 | 24.16 | 0.49% | 23,890 |
| Sep 19, 2025 | 24.65 | 24.65 | 24.24 | 24.50 | 24.04 | -0.61% | 27,021 |
| Sep 18, 2025 | 24.73 | 24.73 | 24.60 | 24.65 | 24.19 | 0.04% | 28,136 |
| Sep 17, 2025 | 24.73 | 24.75 | 24.61 | 24.64 | 24.18 | -0.12% | 9,234 |
| Sep 16, 2025 | 24.50 | 24.70 | 24.47 | 24.67 | 24.21 | 0.78% | 9,803 |
| Sep 15, 2025 | 24.49 | 24.62 | 24.38 | 24.48 | 24.02 | 0.16% | 13,691 |
| Sep 12, 2025 | 24.39 | 24.49 | 24.26 | 24.44 | 23.98 | 0.21% | 13,184 |
| Sep 11, 2025 | 24.40 | 24.50 | 24.26 | 24.39 | 23.94 | 0.58% | 30,415 |
| Sep 10, 2025 | 24.35 | 24.38 | 24.12 | 24.25 | 23.80 | 0.62% | 19,780 |
| Sep 9, 2025 | 24.21 | 24.28 | 24.03 | 24.10 | 23.65 | -0.33% | 24,324 |
| Sep 8, 2025 | 24.40 | 24.40 | 24.12 | 24.18 | 23.73 | -0.08% | 27,149 |
| Sep 5, 2025 | 24.08 | 24.27 | 24.08 | 24.20 | 23.75 | 0.92% | 18,738 |
| Sep 4, 2025 | 24.06 | 24.22 | 23.98 | 23.98 | 23.53 | -0.25% | 40,850 |
| Sep 3, 2025 | 24.20 | 24.39 | 23.96 | 24.04 | 23.59 | -0.87% | 39,566 |
| Sep 2, 2025 | 24.07 | 24.25 | 23.99 | 24.25 | 23.80 | 0.75% | 8,553 |
| Aug 29, 2025 | 24.22 | 24.48 | 23.99 | 24.07 | 23.62 | -1.03% | 28,679 |
| Aug 28, 2025 | 24.43 | 24.53 | 24.30 | 24.32 | 23.87 | 0.21% | 4,023 |
| Aug 27, 2025 | 24.50 | 24.54 | 24.21 | 24.27 | 23.82 | -0.74% | 19,627 |
| Aug 26, 2025 | 24.29 | 24.54 | 24.20 | 24.45 | 23.99 | 0.82% | 15,435 |
| Aug 25, 2025 | 24.64 | 24.98 | 24.25 | 24.25 | 23.80 | -1.10% | 18,451 |
| Aug 22, 2025 | 24.65 | 24.65 | 24.33 | 24.52 | 24.06 | 0.74% | 11,495 |
| Aug 21, 2025 | 24.17 | 24.40 | 24.01 | 24.34 | 23.89 | -0.21% | 9,442 |
| Aug 20, 2025 | 24.35 | 24.39 | 24.10 | 24.39 | 23.94 | 0.45% | 31,738 |
| Aug 19, 2025 | 24.18 | 24.30 | 24.12 | 24.28 | 23.83 | 0.87% | 38,941 |
| Aug 18, 2025 | 24.13 | 24.25 | 24.04 | 24.07 | 23.62 | - | 12,705 |
| Aug 15, 2025 | 24.11 | 24.22 | 24.01 | 24.07 | 23.62 | -0.33% | 12,128 |
| Aug 14, 2025 | 24.20 | 24.20 | 24.09 | 24.15 | 23.70 | -0.21% | 5,963 |
| Aug 13, 2025 | 23.96 | 24.20 | 23.86 | 24.20 | 23.75 | 1.64% | 33,179 |
| Aug 12, 2025 | 23.73 | 23.96 | 23.69 | 23.81 | 23.37 | 0.63% | 33,025 |
| Aug 11, 2025 | 23.69 | 23.85 | 23.60 | 23.66 | 23.22 | 0.21% | 27,668 |
| Aug 8, 2025 | 23.51 | 23.68 | 23.46 | 23.61 | 23.17 | -0.04% | 14,963 |
| Aug 7, 2025 | 24.13 | 24.16 | 23.50 | 23.62 | 23.18 | -1.71% | 101,146 |
| Aug 6, 2025 | 24.06 | 24.14 | 24.03 | 24.03 | 23.58 | -0.70% | 9,988 |
| Aug 5, 2025 | 24.33 | 24.43 | 24.00 | 24.20 | 23.75 | -0.33% | 24,362 |
| Aug 4, 2025 | 24.15 | 24.45 | 24.05 | 24.28 | 23.83 | 0.79% | 40,460 |
| Aug 1, 2025 | 24.19 | 24.35 | 23.92 | 24.09 | 23.64 | -0.08% | 21,982 |
| Jul 31, 2025 | 23.90 | 24.16 | 23.90 | 24.11 | 23.66 | 0.58% | 50,217 |