F&G Annuities & Life, Inc. (FGSN)
NYSE: FGSN · Real-Time Price · USD · Preferred Stock
22.30
+0.01 (0.04%)
Jan 12, 2026, 10:56 AM EST - Market open
F&G Annuities & Life Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 22.37 | 22.38 | 22.18 | 22.29 | 22.29 | -0.09% | 61,840 |
| Jan 8, 2026 | 22.43 | 22.62 | 22.27 | 22.31 | 22.31 | -1.06% | 162,388 |
| Jan 7, 2026 | 22.71 | 22.71 | 22.41 | 22.55 | 22.55 | -0.40% | 109,033 |
| Jan 6, 2026 | 22.59 | 22.69 | 22.51 | 22.64 | 22.64 | -0.09% | 46,383 |
| Jan 5, 2026 | 22.35 | 22.75 | 22.24 | 22.66 | 22.66 | 1.61% | 151,513 |
| Jan 2, 2026 | 22.20 | 22.37 | 22.14 | 22.30 | 22.30 | 0.77% | 84,557 |
| Dec 31, 2025 | 21.96 | 22.13 | 21.91 | 22.13 | 22.13 | -1.03% | 85,832 |
| Dec 30, 2025 | 22.40 | 22.49 | 22.32 | 22.36 | 21.90 | -0.53% | 94,601 |
| Dec 29, 2025 | 22.50 | 22.55 | 22.33 | 22.48 | 22.02 | -0.13% | 101,631 |
| Dec 26, 2025 | 22.64 | 22.64 | 22.45 | 22.51 | 22.05 | -0.53% | 60,313 |
| Dec 24, 2025 | 22.67 | 22.71 | 22.47 | 22.63 | 22.17 | 0.09% | 37,671 |
| Dec 23, 2025 | 22.69 | 22.69 | 22.51 | 22.61 | 22.15 | -0.26% | 45,391 |
| Dec 22, 2025 | 22.67 | 22.82 | 22.66 | 22.67 | 22.21 | -0.31% | 41,675 |
| Dec 19, 2025 | 22.76 | 22.82 | 22.60 | 22.74 | 22.28 | -0.44% | 76,508 |
| Dec 18, 2025 | 22.72 | 22.94 | 22.67 | 22.84 | 22.37 | 0.57% | 97,564 |
| Dec 17, 2025 | 22.76 | 22.77 | 22.55 | 22.71 | 22.25 | -0.13% | 82,618 |
| Dec 16, 2025 | 22.56 | 22.76 | 22.51 | 22.74 | 22.28 | 0.75% | 52,466 |
| Dec 15, 2025 | 22.76 | 22.79 | 22.45 | 22.57 | 22.11 | -0.53% | 59,605 |
| Dec 12, 2025 | 22.66 | 22.76 | 22.63 | 22.69 | 22.23 | -0.26% | 42,035 |
| Dec 11, 2025 | 22.73 | 22.83 | 22.68 | 22.75 | 22.29 | 0.04% | 32,772 |
| Dec 10, 2025 | 22.53 | 22.75 | 22.52 | 22.74 | 22.28 | 1.16% | 63,357 |
| Dec 9, 2025 | 22.50 | 22.61 | 22.38 | 22.48 | 22.02 | -0.13% | 117,295 |
| Dec 8, 2025 | 22.56 | 22.68 | 22.48 | 22.51 | 22.05 | -0.44% | 90,106 |
| Dec 5, 2025 | 22.82 | 22.89 | 22.53 | 22.61 | 22.15 | -0.79% | 120,793 |
| Dec 4, 2025 | 22.94 | 22.94 | 22.75 | 22.79 | 22.33 | -0.65% | 52,533 |
| Dec 3, 2025 | 22.92 | 22.99 | 22.78 | 22.94 | 22.47 | 0.17% | 67,370 |
| Dec 2, 2025 | 23.09 | 23.10 | 22.73 | 22.90 | 22.43 | -0.52% | 48,846 |
| Dec 1, 2025 | 23.20 | 23.26 | 22.71 | 23.02 | 22.55 | -1.03% | 61,354 |
| Nov 28, 2025 | 23.35 | 23.37 | 23.16 | 23.26 | 22.79 | 0.13% | 14,650 |
| Nov 26, 2025 | 23.26 | 23.32 | 23.21 | 23.23 | 22.76 | 0.22% | 23,713 |
| Nov 25, 2025 | 23.31 | 23.33 | 23.16 | 23.18 | 22.71 | -0.13% | 86,570 |
| Nov 24, 2025 | 23.32 | 23.33 | 23.12 | 23.21 | 22.74 | -0.43% | 24,823 |
| Nov 21, 2025 | 23.27 | 23.40 | 23.02 | 23.31 | 22.83 | 0.04% | 37,890 |
| Nov 20, 2025 | 23.48 | 23.59 | 23.26 | 23.30 | 22.82 | -0.51% | 26,707 |
| Nov 19, 2025 | 23.65 | 23.65 | 23.42 | 23.42 | 22.94 | -0.72% | 12,544 |
| Nov 18, 2025 | 23.60 | 23.64 | 23.48 | 23.59 | 23.11 | 0.04% | 40,429 |
| Nov 17, 2025 | 23.68 | 23.70 | 23.51 | 23.58 | 23.10 | -0.04% | 50,922 |
| Nov 14, 2025 | 23.48 | 23.75 | 23.48 | 23.59 | 23.11 | 0.34% | 17,449 |
| Nov 13, 2025 | 23.82 | 23.82 | 23.48 | 23.51 | 23.03 | -1.14% | 48,182 |
| Nov 12, 2025 | 24.06 | 24.10 | 23.54 | 23.78 | 23.29 | -1.12% | 37,311 |
| Nov 11, 2025 | 23.98 | 24.10 | 23.95 | 24.05 | 23.56 | 0.80% | 11,124 |
| Nov 10, 2025 | 23.79 | 24.00 | 23.63 | 23.86 | 23.37 | 0.80% | 24,757 |
| Nov 7, 2025 | 23.74 | 23.74 | 23.59 | 23.67 | 23.19 | -0.04% | 13,156 |
| Nov 6, 2025 | 23.58 | 23.76 | 23.55 | 23.68 | 23.20 | 0.59% | 22,725 |
| Nov 5, 2025 | 23.55 | 23.68 | 23.48 | 23.54 | 23.06 | 0.34% | 17,251 |
| Nov 4, 2025 | 23.66 | 23.81 | 23.20 | 23.46 | 22.98 | -1.10% | 55,827 |
| Nov 3, 2025 | 24.35 | 24.35 | 23.69 | 23.72 | 23.24 | -1.62% | 45,994 |
| Oct 31, 2025 | 24.41 | 24.41 | 24.02 | 24.11 | 23.62 | -0.86% | 17,975 |
| Oct 30, 2025 | 24.46 | 24.46 | 24.23 | 24.32 | 23.82 | -0.53% | 9,562 |
| Oct 29, 2025 | 24.47 | 24.47 | 24.31 | 24.45 | 23.95 | 0.29% | 5,769 |