F&G Annuities & Life, Inc. (FGSN)
NYSE: FGSN · Real-Time Price · USD · Preferred Stock
24.40
+0.30 (1.24%)
Jul 3, 2025, 1:00 PM - Market closed
F&G Annuities & Life Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 27, 2025 | 24.31 | 24.68 | 24.30 | 24.46 | 24.00 | 1.20% | 302,469 |
| Jun 26, 2025 | 24.18 | 24.34 | 24.01 | 24.17 | 23.72 | 0.25% | 38,731 |
| Jun 25, 2025 | 24.19 | 24.29 | 24.01 | 24.11 | 23.66 | - | 28,771 |
| Jun 24, 2025 | 24.17 | 24.40 | 24.05 | 24.11 | 23.66 | -0.54% | 49,014 |
| Jun 23, 2025 | 24.10 | 24.38 | 24.10 | 24.24 | 23.79 | 0.87% | 15,009 |
| Jun 20, 2025 | 24.00 | 24.15 | 23.86 | 24.03 | 23.58 | 0.71% | 10,393 |
| Jun 18, 2025 | 24.01 | 24.19 | 23.80 | 23.86 | 23.41 | -0.95% | 40,559 |
| Jun 17, 2025 | 24.19 | 24.19 | 23.80 | 24.09 | 23.64 | -0.41% | 25,106 |
| Jun 16, 2025 | 23.69 | 24.21 | 23.58 | 24.19 | 23.74 | 2.11% | 20,948 |
| Jun 13, 2025 | 23.81 | 23.81 | 23.52 | 23.69 | 23.25 | -0.50% | 11,399 |
| Jun 12, 2025 | 23.73 | 23.85 | 23.61 | 23.81 | 23.36 | 1.06% | 9,956 |
| Jun 11, 2025 | 23.66 | 23.80 | 23.53 | 23.56 | 23.12 | -0.51% | 11,792 |
| Jun 10, 2025 | 23.68 | 23.71 | 23.52 | 23.68 | 23.24 | -0.02% | 5,259 |
| Jun 9, 2025 | 23.58 | 23.71 | 23.48 | 23.69 | 23.24 | 0.45% | 13,325 |
| Jun 6, 2025 | 23.55 | 23.71 | 23.36 | 23.58 | 23.14 | - | 12,701 |
| Jun 5, 2025 | 23.54 | 23.65 | 23.50 | 23.58 | 23.14 | 0.90% | 9,437 |
| Jun 4, 2025 | 23.35 | 23.48 | 23.31 | 23.37 | 22.93 | 0.26% | 18,537 |
| Jun 3, 2025 | 23.40 | 23.48 | 23.26 | 23.31 | 22.87 | -0.38% | 20,197 |
| Jun 2, 2025 | 23.26 | 23.44 | 23.07 | 23.40 | 22.96 | 0.65% | 8,582 |
| May 30, 2025 | 23.59 | 23.60 | 23.19 | 23.25 | 22.82 | -0.94% | 41,390 |
| May 29, 2025 | 23.30 | 23.65 | 23.30 | 23.47 | 23.03 | 0.73% | 9,147 |
| May 28, 2025 | 23.40 | 23.40 | 23.30 | 23.30 | 22.86 | -0.47% | 10,349 |
| May 27, 2025 | 23.30 | 23.51 | 23.30 | 23.41 | 22.97 | 0.60% | 6,337 |
| May 23, 2025 | 23.35 | 23.49 | 23.25 | 23.27 | 22.83 | -0.34% | 5,302 |
| May 22, 2025 | 23.26 | 23.48 | 23.25 | 23.35 | 22.91 | 0.21% | 9,199 |
| May 21, 2025 | 23.42 | 23.60 | 23.25 | 23.30 | 22.86 | -0.94% | 21,896 |
| May 20, 2025 | 23.64 | 23.65 | 23.51 | 23.52 | 23.08 | -0.30% | 6,799 |
| May 19, 2025 | 23.60 | 23.77 | 23.51 | 23.59 | 23.15 | -0.92% | 15,008 |
| May 16, 2025 | 23.70 | 23.93 | 23.67 | 23.81 | 23.36 | 0.89% | 11,125 |
| May 15, 2025 | 23.65 | 23.78 | 23.60 | 23.60 | 23.16 | 0.25% | 14,136 |
| May 14, 2025 | 23.70 | 23.80 | 23.44 | 23.54 | 23.10 | -0.59% | 16,001 |
| May 13, 2025 | 23.52 | 23.75 | 23.34 | 23.68 | 23.24 | 0.42% | 10,702 |
| May 12, 2025 | 23.45 | 23.74 | 23.40 | 23.58 | 23.14 | 0.38% | 23,621 |
| May 9, 2025 | 23.45 | 23.64 | 23.39 | 23.49 | 23.05 | -0.09% | 8,817 |
| May 8, 2025 | 23.75 | 23.75 | 23.51 | 23.51 | 23.07 | -0.04% | 9,611 |
| May 7, 2025 | 23.23 | 23.57 | 23.08 | 23.52 | 23.08 | 0.64% | 14,614 |
| May 6, 2025 | 20.51 | 23.53 | 20.51 | 23.37 | 22.93 | 0.13% | 8,073 |
| May 5, 2025 | 23.22 | 23.59 | 22.93 | 23.34 | 22.90 | 0.39% | 9,059 |
| May 2, 2025 | 23.27 | 23.39 | 23.06 | 23.25 | 22.82 | 0.67% | 19,676 |
| May 1, 2025 | 23.43 | 23.45 | 23.07 | 23.10 | 22.66 | -1.43% | 4,703 |
| Apr 30, 2025 | 23.39 | 23.47 | 23.20 | 23.43 | 22.99 | 0.56% | 29,405 |
| Apr 29, 2025 | 23.19 | 23.68 | 23.18 | 23.30 | 22.86 | 0.69% | 27,017 |
| Apr 28, 2025 | 23.15 | 23.24 | 22.91 | 23.14 | 22.71 | 0.04% | 9,805 |
| Apr 25, 2025 | 23.03 | 23.20 | 22.77 | 23.13 | 22.70 | 0.65% | 23,066 |
| Apr 24, 2025 | 22.73 | 23.22 | 22.73 | 22.98 | 22.55 | 1.46% | 21,931 |
| Apr 23, 2025 | 22.75 | 22.96 | 22.50 | 22.65 | 22.23 | 0.13% | 111,803 |