Skip to main content
F&G Annuities & Life, Inc. (FGSN)
NYSE: FGSN · Real-Time Price · USD · Preferred Stock
23.40
+0.15 (0.65%)
At close: Jun 2, 2025, 4:00 PM
23.40
0.00 (0.00%)
After-hours: Jun 2, 2025, 7:00 PM EDT

F&G Annuities & Life Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 202523.2623.4423.0723.4023.400.65%8,582
May 30, 202523.5923.6023.1923.2523.25-0.94%41,390
May 29, 202523.3023.6523.3023.4723.470.73%9,147
May 28, 202523.4023.4023.3023.3023.30-0.47%10,349
May 27, 202523.3023.5123.3023.4123.410.60%6,337
May 23, 202523.3523.4923.2523.2723.27-0.34%5,302
May 22, 202523.2623.4823.2523.3523.350.21%9,199
May 21, 202523.4223.6023.2523.3023.30-0.94%21,896
May 20, 202523.6423.6523.5123.5223.52-0.30%6,799
May 19, 202523.6023.7723.5123.5923.59-0.92%15,008
May 16, 202523.7023.9323.6723.8123.810.89%11,125
May 15, 202523.6523.7823.6023.6023.600.25%14,136
May 14, 202523.7023.8023.4423.5423.54-0.59%16,001
May 13, 202523.5223.7523.3423.6823.680.42%10,702
May 12, 202523.4523.7423.4023.5823.580.38%23,621
May 9, 202523.4523.6423.3923.4923.49-0.09%8,817
May 8, 202523.7523.7523.5123.5123.51-0.04%9,611
May 7, 202523.2323.5723.0823.5223.520.64%14,614
May 6, 202520.5123.5320.5123.3723.370.13%8,073
May 5, 202523.2223.5922.9323.3423.340.39%9,059
May 2, 202523.2723.3923.0623.2523.250.67%19,676
May 1, 202523.4323.4523.0723.1023.10-1.43%4,703
Apr 30, 202523.3923.4723.2023.4323.430.56%29,405
Apr 29, 202523.1923.6823.1823.3023.300.69%27,017
Apr 28, 202523.1523.2422.9123.1423.140.04%9,805
Apr 25, 202523.0323.2022.7723.1323.130.65%23,066
Apr 24, 202522.7323.2222.7322.9822.981.46%21,931
Apr 23, 202522.7522.9622.5022.6522.650.13%111,803
Apr 22, 202522.5022.7722.3122.6222.620.71%31,964
Apr 21, 202522.5122.5422.3522.4622.46-0.31%14,743
Apr 17, 202522.7122.7222.5022.5322.53-0.18%35,622
Apr 16, 202522.6322.7522.4622.5722.570.49%37,972
Apr 15, 202522.9323.0122.4122.4622.46-0.62%77,449
Apr 14, 202522.6823.0022.4722.6022.60-60,012
Apr 11, 202523.1023.4522.3222.6022.60-1.74%42,904
Apr 10, 202523.7623.7722.8523.0023.00-3.24%31,267
Apr 9, 202523.0823.9622.4923.7723.773.30%67,011
Apr 8, 202523.2723.3622.8423.0123.01-0.43%92,661
Apr 7, 202522.8023.3922.7123.1123.11-0.56%51,862
Apr 4, 202523.8123.8422.9123.2423.24-3.81%77,788
Apr 3, 202524.2424.3423.1824.1624.16-0.54%16,397
Apr 2, 202524.3624.3724.2624.2924.29-0.16%7,890
Apr 1, 202524.3224.3524.1824.3324.33-1.66%9,823
Mar 31, 202524.6024.7524.4624.7424.280.53%94,004
Mar 28, 202524.7824.7823.7324.6124.150.08%50,289
Mar 27, 202524.6424.7024.5324.5924.13-0.20%31,727
Mar 26, 202524.6924.7124.6224.6424.180.04%26,119
Mar 25, 202524.6924.6924.6224.6324.17-0.20%19,669
Mar 24, 202524.6524.7124.6124.6824.220.28%28,631
Mar 21, 202524.5924.6224.5324.6124.150.12%35,455