F&G Annuities & Life, Inc. (FGSN)
NYSE: FGSN · Real-Time Price · USD · Preferred Stock
23.31
+0.01 (0.04%)
Nov 21, 2025, 4:00 PM EST - Market closed
F&G Annuities & Life Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 23.27 | 23.40 | 23.02 | 23.31 | 23.31 | 0.04% | 37,890 |
| Nov 20, 2025 | 23.48 | 23.59 | 23.26 | 23.30 | 23.30 | -0.51% | 26,707 |
| Nov 19, 2025 | 23.65 | 23.65 | 23.42 | 23.42 | 23.42 | -0.72% | 12,544 |
| Nov 18, 2025 | 23.60 | 23.64 | 23.48 | 23.59 | 23.59 | 0.04% | 40,429 |
| Nov 17, 2025 | 23.68 | 23.70 | 23.51 | 23.58 | 23.58 | -0.04% | 50,922 |
| Nov 14, 2025 | 23.48 | 23.75 | 23.48 | 23.59 | 23.59 | 0.34% | 17,449 |
| Nov 13, 2025 | 23.82 | 23.82 | 23.48 | 23.51 | 23.51 | -1.14% | 48,182 |
| Nov 12, 2025 | 24.06 | 24.10 | 23.54 | 23.78 | 23.78 | -1.12% | 37,311 |
| Nov 11, 2025 | 23.98 | 24.10 | 23.95 | 24.05 | 24.05 | 0.80% | 11,124 |
| Nov 10, 2025 | 23.79 | 24.00 | 23.63 | 23.86 | 23.86 | 0.80% | 24,757 |
| Nov 7, 2025 | 23.74 | 23.74 | 23.59 | 23.67 | 23.67 | -0.04% | 13,156 |
| Nov 6, 2025 | 23.58 | 23.76 | 23.55 | 23.68 | 23.68 | 0.59% | 22,725 |
| Nov 5, 2025 | 23.55 | 23.68 | 23.48 | 23.54 | 23.54 | 0.34% | 17,251 |
| Nov 4, 2025 | 23.66 | 23.81 | 23.20 | 23.46 | 23.46 | -1.10% | 55,827 |
| Nov 3, 2025 | 24.35 | 24.35 | 23.69 | 23.72 | 23.72 | -1.62% | 45,994 |
| Oct 31, 2025 | 24.41 | 24.41 | 24.02 | 24.11 | 24.11 | -0.86% | 17,975 |
| Oct 30, 2025 | 24.46 | 24.46 | 24.23 | 24.32 | 24.32 | -0.53% | 9,562 |
| Oct 29, 2025 | 24.47 | 24.47 | 24.31 | 24.45 | 24.45 | 0.29% | 5,769 |
| Oct 28, 2025 | 24.48 | 24.48 | 24.25 | 24.38 | 24.38 | -0.41% | 11,410 |
| Oct 27, 2025 | 24.38 | 24.48 | 24.31 | 24.48 | 24.48 | 1.03% | 9,091 |
| Oct 24, 2025 | 24.18 | 24.33 | 24.17 | 24.23 | 24.23 | 0.46% | 9,878 |
| Oct 23, 2025 | 24.44 | 24.48 | 24.00 | 24.12 | 24.12 | -1.31% | 14,801 |
| Oct 22, 2025 | 24.44 | 24.44 | 24.36 | 24.44 | 24.44 | 0.14% | 8,538 |
| Oct 21, 2025 | 24.40 | 24.44 | 24.36 | 24.41 | 24.41 | 0.18% | 12,873 |
| Oct 20, 2025 | 24.06 | 24.36 | 24.05 | 24.36 | 24.36 | 1.46% | 23,173 |
| Oct 17, 2025 | 23.97 | 24.01 | 23.82 | 24.01 | 24.01 | 0.67% | 41,012 |
| Oct 16, 2025 | 24.10 | 24.10 | 23.72 | 23.85 | 23.85 | -0.38% | 28,627 |
| Oct 15, 2025 | 24.05 | 24.08 | 23.94 | 23.94 | 23.94 | -0.13% | 5,756 |
| Oct 14, 2025 | 24.09 | 24.09 | 23.86 | 23.97 | 23.97 | -0.44% | 9,079 |
| Oct 13, 2025 | 24.05 | 24.08 | 23.85 | 24.08 | 24.08 | 1.01% | 31,077 |
| Oct 10, 2025 | 24.30 | 24.30 | 23.78 | 23.84 | 23.84 | -1.63% | 13,867 |
| Oct 9, 2025 | 24.22 | 24.31 | 24.18 | 24.23 | 24.23 | 0.17% | 9,330 |
| 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 |