F&G Annuities & Life, Inc. (FGSN)
NYSE: FGSN · Real-Time Price · USD · Preferred Stock
20.14
-0.19 (-0.93%)
Sep 28, 2026, 9:38 AM EDT - Market open
F&G Annuities & Life Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 20.41 | 20.60 | 20.30 | 20.33 | 20.33 | -0.78% | 21,708 |
| Sep 24, 2026 | 20.59 | 20.64 | 20.34 | 20.49 | 20.49 | -0.15% | 22,360 |
| Sep 23, 2026 | 20.58 | 20.58 | 20.40 | 20.52 | 20.52 | -0.24% | 23,405 |
| Sep 22, 2026 | 20.70 | 20.70 | 20.42 | 20.57 | 20.57 | -0.10% | 16,765 |
| Sep 21, 2026 | 20.57 | 20.86 | 20.56 | 20.59 | 20.59 | -0.19% | 11,901 |
| Sep 18, 2026 | 20.44 | 20.78 | 20.42 | 20.63 | 20.63 | 1.08% | 16,730 |
| Sep 17, 2026 | 20.42 | 20.55 | 20.36 | 20.41 | 20.41 | 0.39% | 22,594 |
| Sep 16, 2026 | 20.55 | 20.71 | 20.14 | 20.33 | 20.33 | -0.64% | 30,080 |
| Sep 15, 2026 | 20.66 | 20.67 | 20.19 | 20.46 | 20.46 | -0.49% | 62,560 |
| Sep 14, 2026 | 20.76 | 20.85 | 20.50 | 20.56 | 20.56 | -1.15% | 30,718 |
| Sep 11, 2026 | 20.62 | 20.87 | 20.62 | 20.80 | 20.80 | 0.53% | 18,567 |
| Sep 10, 2026 | 20.60 | 20.76 | 20.55 | 20.69 | 20.69 | 0.05% | 15,356 |
| Sep 9, 2026 | 20.78 | 20.78 | 20.58 | 20.68 | 20.68 | -0.14% | 20,506 |
| Sep 8, 2026 | 20.85 | 20.90 | 20.69 | 20.71 | 20.71 | -0.62% | 16,417 |
| Sep 4, 2026 | 20.84 | 20.90 | 20.76 | 20.84 | 20.84 | -0.33% | 10,266 |
| Sep 3, 2026 | 20.83 | 20.98 | 20.75 | 20.91 | 20.91 | - | 13,797 |
| Sep 2, 2026 | 20.97 | 20.98 | 20.76 | 20.91 | 20.91 | -0.10% | 9,020 |
| Sep 1, 2026 | 20.97 | 20.97 | 20.75 | 20.93 | 20.93 | -0.19% | 19,138 |
| Aug 31, 2026 | 20.96 | 21.06 | 20.85 | 20.97 | 20.97 | 0.11% | 15,988 |
| Aug 28, 2026 | 20.96 | 21.09 | 20.93 | 20.95 | 20.95 | 0.08% | 17,235 |
| Aug 27, 2026 | 20.93 | 20.96 | 20.91 | 20.93 | 20.93 | 0.24% | 16,776 |
| Aug 26, 2026 | 20.95 | 20.96 | 20.86 | 20.88 | 20.88 | 0.10% | 12,020 |
| Aug 25, 2026 | 20.95 | 20.96 | 20.82 | 20.86 | 20.86 | 0.05% | 30,899 |
| Aug 24, 2026 | 20.77 | 20.95 | 20.72 | 20.85 | 20.85 | 0.63% | 30,826 |
| Aug 21, 2026 | 20.86 | 20.93 | 20.56 | 20.72 | 20.72 | -0.24% | 12,770 |
| Aug 20, 2026 | 20.90 | 20.90 | 20.65 | 20.77 | 20.77 | -0.60% | 23,970 |
| Aug 19, 2026 | 20.97 | 20.97 | 20.75 | 20.90 | 20.90 | -0.36% | 24,896 |
| Aug 18, 2026 | 20.97 | 20.97 | 20.76 | 20.97 | 20.97 | 0.29% | 17,329 |
| Aug 17, 2026 | 20.88 | 20.99 | 20.79 | 20.91 | 20.91 | 0.14% | 22,577 |
| Aug 14, 2026 | 20.97 | 20.99 | 20.77 | 20.88 | 20.88 | -0.33% | 16,295 |
| Aug 13, 2026 | 20.88 | 20.99 | 20.75 | 20.95 | 20.95 | 0.53% | 12,338 |
| Aug 12, 2026 | 20.73 | 20.85 | 20.72 | 20.84 | 20.84 | 0.39% | 9,222 |
| Aug 11, 2026 | 20.70 | 20.86 | 20.64 | 20.76 | 20.76 | 0.14% | 15,211 |
| Aug 10, 2026 | 20.92 | 20.92 | 20.65 | 20.73 | 20.73 | -0.58% | 13,451 |
| Aug 7, 2026 | 20.96 | 20.96 | 20.68 | 20.85 | 20.85 | 0.10% | 12,034 |
| Aug 6, 2026 | 20.70 | 21.00 | 20.70 | 20.83 | 20.83 | 0.63% | 24,788 |
| Aug 5, 2026 | 20.85 | 21.01 | 20.63 | 20.70 | 20.70 | -0.77% | 25,310 |
| Aug 4, 2026 | 20.88 | 21.00 | 20.72 | 20.86 | 20.86 | -0.10% | 30,035 |
| Aug 3, 2026 | 20.84 | 21.10 | 20.76 | 20.88 | 20.88 | 0.63% | 16,560 |
| 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 |