F&G Annuities & Life, Inc. (FGSN)
NYSE: FGSN · Real-Time Price · USD · Preferred Stock
24.29
+0.19 (0.79%)
Sep 10, 2025, 3:16 PM - Market open
F&G Annuities & Life Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 24.21 | 24.28 | 24.03 | 24.10 | 24.10 | -0.33% | 24,324 |
| Sep 8, 2025 | 24.40 | 24.40 | 24.12 | 24.18 | 24.18 | -0.08% | 27,149 |
| Sep 5, 2025 | 24.08 | 24.27 | 24.08 | 24.20 | 24.20 | 0.92% | 18,738 |
| Sep 4, 2025 | 24.06 | 24.22 | 23.98 | 23.98 | 23.98 | -0.25% | 40,850 |
| Sep 3, 2025 | 24.20 | 24.39 | 23.96 | 24.04 | 24.04 | -0.87% | 39,566 |
| Sep 2, 2025 | 24.07 | 24.25 | 23.99 | 24.25 | 24.25 | 0.75% | 8,553 |
| Aug 29, 2025 | 24.22 | 24.48 | 23.99 | 24.07 | 24.07 | -1.03% | 28,679 |
| Aug 28, 2025 | 24.43 | 24.53 | 24.30 | 24.32 | 24.32 | 0.21% | 4,023 |
| Aug 27, 2025 | 24.50 | 24.54 | 24.21 | 24.27 | 24.27 | -0.74% | 19,627 |
| Aug 26, 2025 | 24.29 | 24.54 | 24.20 | 24.45 | 24.45 | 0.82% | 15,435 |
| Aug 25, 2025 | 24.64 | 24.98 | 24.25 | 24.25 | 24.25 | -1.10% | 18,451 |
| Aug 22, 2025 | 24.65 | 24.65 | 24.33 | 24.52 | 24.52 | 0.74% | 11,495 |
| Aug 21, 2025 | 24.17 | 24.40 | 24.01 | 24.34 | 24.34 | -0.21% | 9,442 |
| Aug 20, 2025 | 24.35 | 24.39 | 24.10 | 24.39 | 24.39 | 0.45% | 31,738 |
| Aug 19, 2025 | 24.18 | 24.30 | 24.12 | 24.28 | 24.28 | 0.87% | 38,941 |
| Aug 18, 2025 | 24.13 | 24.25 | 24.04 | 24.07 | 24.07 | - | 12,705 |
| Aug 15, 2025 | 24.11 | 24.22 | 24.01 | 24.07 | 24.07 | -0.33% | 12,128 |
| Aug 14, 2025 | 24.20 | 24.20 | 24.09 | 24.15 | 24.15 | -0.21% | 5,963 |
| Aug 13, 2025 | 23.96 | 24.20 | 23.86 | 24.20 | 24.20 | 1.64% | 33,179 |
| Aug 12, 2025 | 23.73 | 23.96 | 23.69 | 23.81 | 23.81 | 0.63% | 33,025 |
| Aug 11, 2025 | 23.69 | 23.85 | 23.60 | 23.66 | 23.66 | 0.21% | 27,668 |
| Aug 8, 2025 | 23.51 | 23.68 | 23.46 | 23.61 | 23.61 | -0.04% | 14,963 |
| Aug 7, 2025 | 24.13 | 24.16 | 23.50 | 23.62 | 23.62 | -1.71% | 101,146 |
| Aug 6, 2025 | 24.06 | 24.14 | 24.03 | 24.03 | 24.03 | -0.70% | 9,988 |
| Aug 5, 2025 | 24.33 | 24.43 | 24.00 | 24.20 | 24.20 | -0.33% | 24,362 |
| Aug 4, 2025 | 24.15 | 24.45 | 24.05 | 24.28 | 24.28 | 0.79% | 40,460 |
| Aug 1, 2025 | 24.19 | 24.35 | 23.92 | 24.09 | 24.09 | -0.08% | 21,982 |
| Jul 31, 2025 | 23.90 | 24.16 | 23.90 | 24.11 | 24.11 | 0.58% | 50,217 |
| Jul 30, 2025 | 23.93 | 24.08 | 23.80 | 23.97 | 23.97 | 0.21% | 61,647 |
| Jul 29, 2025 | 24.12 | 24.14 | 23.90 | 23.92 | 23.92 | -0.46% | 34,933 |
| Jul 28, 2025 | 24.07 | 24.22 | 24.03 | 24.03 | 24.03 | -0.12% | 24,105 |
| Jul 25, 2025 | 24.24 | 24.24 | 23.99 | 24.06 | 24.06 | -0.29% | 20,461 |
| Jul 24, 2025 | 24.18 | 24.34 | 23.99 | 24.13 | 24.13 | - | 13,374 |
| Jul 23, 2025 | 24.22 | 24.27 | 23.99 | 24.13 | 24.13 | 0.21% | 6,100 |
| Jul 22, 2025 | 23.87 | 24.20 | 23.86 | 24.08 | 24.08 | 0.71% | 18,851 |
| Jul 21, 2025 | 24.35 | 24.35 | 23.91 | 23.91 | 23.91 | -0.50% | 20,917 |
| Jul 18, 2025 | 24.03 | 24.13 | 23.97 | 24.03 | 24.03 | - | 12,032 |
| Jul 17, 2025 | 23.97 | 24.25 | 23.97 | 24.03 | 24.03 | 0.33% | 39,998 |
| Jul 16, 2025 | 24.01 | 24.25 | 23.94 | 23.95 | 23.95 | -0.08% | 41,387 |
| Jul 15, 2025 | 24.06 | 24.25 | 23.94 | 23.97 | 23.97 | -0.37% | 44,956 |
| Jul 14, 2025 | 24.24 | 24.24 | 24.03 | 24.06 | 24.06 | -0.41% | 12,641 |
| Jul 11, 2025 | 24.30 | 24.38 | 24.13 | 24.16 | 24.16 | -0.66% | 10,110 |
| Jul 10, 2025 | 24.37 | 24.40 | 24.27 | 24.32 | 24.32 | 0.16% | 4,746 |
| Jul 9, 2025 | 24.30 | 24.39 | 24.21 | 24.28 | 24.28 | 0.37% | 11,357 |
| Jul 8, 2025 | 24.11 | 24.30 | 24.11 | 24.19 | 24.19 | 0.08% | 5,413 |
| Jul 7, 2025 | 24.36 | 24.36 | 23.99 | 24.17 | 24.17 | -0.94% | 14,470 |
| Jul 3, 2025 | 24.19 | 24.44 | 24.19 | 24.40 | 24.40 | 1.24% | 8,033 |
| Jul 2, 2025 | 24.25 | 24.26 | 23.98 | 24.10 | 24.10 | 0.21% | 8,680 |
| Jul 1, 2025 | 23.98 | 24.29 | 23.89 | 24.05 | 24.05 | -1.27% | 15,891 |
| Jun 30, 2025 | 24.57 | 24.68 | 24.24 | 24.36 | 23.90 | -0.41% | 355,794 |