F&G Annuities & Life, Inc. (FGSN)

NYSE: FGSN · Real-Time Price · USD · Preferred Stock

20.75

-0.28 (-1.33%)

At close: Jul 31, 2026, 4:00 PM EDT

20.68

-0.07 (-0.34%)

After-hours: Jul 31, 2026, 7:00 PM EDT

Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	21.11	21.12	20.68	20.75	20.75	-1.33%	52,745
Jul 30, 2026	20.99	21.14	20.90	21.03	21.03	0.38%	16,260
Jul 29, 2026	21.12	21.12	20.89	20.95	20.95	-0.48%	17,341
Jul 28, 2026	20.92	21.08	20.92	21.05	21.05	1.10%	9,985
Jul 27, 2026	20.86	20.86	20.67	20.82	20.82	0.73%	11,895
Jul 24, 2026	20.75	20.78	20.57	20.67	20.67	0.15%	12,930
Jul 23, 2026	20.70	20.93	20.59	20.64	20.64	-0.43%	13,730
Jul 22, 2026	20.80	20.94	20.62	20.73	20.73	-0.58%	11,834
Jul 21, 2026	20.92	21.00	20.74	20.85	20.85	-0.48%	27,593
Jul 20, 2026	20.87	21.09	20.80	20.95	20.95	0.43%	30,632
Jul 17, 2026	20.94	21.01	20.84	20.86	20.86	-0.19%	12,659
Jul 16, 2026	20.87	20.90	20.82	20.90	20.90	0.38%	16,281
Jul 15, 2026	20.77	20.85	20.62	20.82	20.82	0.53%	13,798
Jul 14, 2026	20.85	20.85	20.64	20.71	20.71	-0.43%	11,002
Jul 13, 2026	20.88	20.89	20.62	20.80	20.80	-0.10%	11,374
Jul 10, 2026	20.89	20.94	20.62	20.82	20.82	0.10%	13,674
Jul 9, 2026	20.85	20.89	20.74	20.80	20.80	-	11,581
Jul 8, 2026	20.75	20.86	20.50	20.80	20.80	-0.10%	21,319
Jul 7, 2026	20.94	20.95	20.75	20.82	20.82	-0.43%	16,709
Jul 6, 2026	20.75	20.93	20.75	20.91	20.91	0.97%	20,453
Jul 2, 2026	20.64	20.72	20.60	20.71	20.71	0.29%	21,452
Jul 1, 2026	20.20	20.75	20.20	20.65	20.65	0.58%	40,266
Jun 30, 2026	20.82	20.99	20.50	20.53	20.53	-1.30%	110,864
Jun 29, 2026	20.83	20.93	20.75	20.80	20.80	0.34%	39,792
Jun 26, 2026	20.68	20.85	20.67	20.73	20.73	0.19%	25,335
Jun 25, 2026	21.03	21.03	20.54	20.69	20.69	-1.00%	43,752
Jun 24, 2026	21.31	21.31	20.71	20.90	20.90	-1.32%	30,038
Jun 23, 2026	21.33	21.58	21.18	21.18	21.18	-0.24%	27,431
Jun 22, 2026	21.58	21.58	21.15	21.23	21.23	-1.39%	39,908
Jun 18, 2026	21.53	21.65	21.51	21.53	21.53	-0.14%	56,468
Jun 17, 2026	21.55	21.65	21.50	21.56	21.56	0.09%	22,579
Jun 16, 2026	21.55	21.65	21.45	21.54	21.54	0.19%	18,345
Jun 15, 2026	21.73	21.75	21.37	21.50	21.50	-	32,599
Jun 12, 2026	21.45	21.65	21.45	21.50	21.50	-	20,864
Jun 11, 2026	21.37	21.56	21.35	21.50	21.50	0.23%	12,252
Jun 10, 2026	21.52	21.63	21.36	21.45	21.45	-0.46%	24,889
Jun 9, 2026	21.75	21.75	21.45	21.55	21.55	-0.28%	20,901
Jun 8, 2026	21.59	21.75	21.59	21.61	21.61	0.05%	12,412
Jun 5, 2026	21.73	21.73	21.55	21.60	21.60	-0.41%	15,211
Jun 4, 2026	21.79	22.04	21.66	21.69	21.69	-0.05%	19,640
Jun 3, 2026	21.70	22.00	21.55	21.70	21.70	-	15,731
Jun 2, 2026	21.60	21.72	21.60	21.70	21.70	0.37%	20,857
Jun 1, 2026	21.70	21.97	21.58	21.62	21.62	-0.46%	377,419
May 29, 2026	22.05	22.12	21.65	21.72	21.72	-1.05%	31,235
May 28, 2026	21.99	22.05	21.91	21.95	21.95	0.05%	59,674
May 27, 2026	21.91	22.03	21.78	21.94	21.94	0.87%	32,946
May 26, 2026	21.64	22.00	21.61	21.75	21.75	0.93%	22,962
May 22, 2026	22.01	22.01	21.51	21.55	21.55	-1.60%	34,378
May 21, 2026	22.02	22.02	21.73	21.90	21.90	-0.59%	14,602
May 20, 2026	21.91	22.10	21.81	22.03	22.03	1.01%	32,768