Skip to main content
F&G Annuities & Life, Inc. (FGSN)
NYSE: FGSN · Real-Time Price · USD · Preferred Stock
23.49
-0.02 (-0.09%)
At close: May 9, 2025, 4:00 PM
23.49
0.00 (0.00%)
After-hours: May 9, 2025, 7:00 PM EDT

F&G Annuities & Life Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 20, 202524.6624.6924.5424.5824.12-0.24%29,925
Mar 19, 202524.6424.6924.5924.6424.180.08%41,746
Mar 18, 202524.6624.6624.5624.6224.16-7,774
Mar 17, 202524.7024.7124.6024.6224.16-0.20%19,072
Mar 14, 202524.5724.8024.5324.6724.210.28%70,388
Mar 13, 202524.6924.7524.5524.6024.14-0.12%13,482
Mar 12, 202524.6624.6924.5924.6324.17-0.04%8,526
Mar 11, 202524.6724.7524.5124.6424.18-0.44%25,943
Mar 10, 202524.7224.7824.6424.7524.28-0.12%13,569
Mar 7, 202524.8024.8024.6924.7824.31-0.08%4,072
Mar 6, 202524.7424.8224.7024.8024.330.04%13,189
Mar 5, 202524.8424.8424.7624.7924.32-0.12%9,434
Mar 4, 202524.8124.8724.7624.8224.35-0.20%46,039
Mar 3, 202524.8124.9224.8024.8724.400.20%42,649
Feb 28, 202524.9524.9524.7124.8224.35-0.38%18,529