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

Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 19, 2026	22.00	22.00	21.72	21.81	21.81	-0.46%	21,858
May 18, 2026	22.14	22.14	21.91	21.91	21.91	-0.18%	16,346
May 15, 2026	21.86	22.35	21.74	21.95	21.95	0.41%	97,649
May 14, 2026	21.84	22.00	21.80	21.86	21.86	-0.18%	13,096
May 13, 2026	21.88	22.00	21.83	21.90	21.90	0.46%	20,065
May 12, 2026	21.94	21.94	21.75	21.80	21.80	-0.23%	15,598
May 11, 2026	21.66	21.95	21.66	21.85	21.85	0.78%	24,983
May 8, 2026	21.69	21.77	21.63	21.68	21.68	0.23%	6,734
May 7, 2026	21.67	21.70	21.51	21.63	21.63	-	22,084
May 6, 2026	21.63	21.79	21.55	21.63	21.63	0.42%	24,011
May 5, 2026	21.55	21.73	21.45	21.54	21.54	0.33%	27,683
May 4, 2026	21.38	21.59	21.35	21.47	21.47	-0.19%	28,914
May 1, 2026	21.58	21.75	21.40	21.51	21.51	0.09%	12,407
Apr 30, 2026	21.30	21.58	21.29	21.49	21.49	1.27%	43,718
Apr 29, 2026	21.35	21.35	21.15	21.22	21.22	-0.38%	16,352
Apr 28, 2026	21.20	21.37	21.10	21.30	21.30	0.76%	11,761
Apr 27, 2026	21.15	21.23	21.01	21.14	21.14	0.43%	16,625
Apr 24, 2026	20.95	21.19	20.68	21.05	21.05	1.20%	32,183
Apr 23, 2026	20.56	20.90	20.56	20.80	20.80	1.22%	13,275
Apr 22, 2026	20.68	20.74	20.48	20.55	20.55	-	33,313
Apr 21, 2026	20.96	21.00	20.53	20.55	20.55	-1.91%	56,439
Apr 20, 2026	20.99	21.37	20.83	20.95	20.95	-0.19%	40,225
Apr 17, 2026	21.26	21.45	20.88	20.99	20.99	-0.85%	32,507
Apr 16, 2026	21.26	21.34	21.09	21.17	21.17	-0.24%	32,165
Apr 15, 2026	21.37	21.43	21.20	21.22	21.22	-0.33%	17,646
Apr 14, 2026	21.30	21.41	21.10	21.29	21.29	0.66%	72,528
Apr 13, 2026	20.92	21.30	20.75	21.15	21.15	1.49%	191,664
Apr 10, 2026	20.99	21.19	20.82	20.84	20.84	-0.29%	17,733
Apr 9, 2026	20.88	21.19	20.79	20.90	20.90	0.58%	15,041
Apr 8, 2026	20.93	20.98	20.60	20.78	20.78	-0.10%	27,971
Apr 7, 2026	20.74	20.83	20.60	20.80	20.80	-0.05%	23,846
Apr 6, 2026	20.59	20.87	20.59	20.81	20.81	1.64%	13,371
Apr 2, 2026	20.35	20.62	20.11	20.48	20.48	0.61%	9,552
Apr 1, 2026	19.84	20.73	19.80	20.35	20.35	3.60%	96,947
Mar 31, 2026	20.38	20.63	20.01	20.10	19.64	-1.28%	143,527
Mar 30, 2026	20.54	20.69	20.36	20.36	19.90	-0.29%	13,344
Mar 27, 2026	20.47	20.65	20.32	20.42	19.96	0.29%	31,808
Mar 26, 2026	20.18	20.42	20.05	20.36	19.90	1.04%	84,043
Mar 25, 2026	20.07	20.50	20.07	20.15	19.69	0.75%	16,509
Mar 24, 2026	20.23	20.48	19.93	20.00	19.55	-1.33%	21,329
Mar 23, 2026	20.42	20.42	20.17	20.27	19.81	0.30%	29,723
Mar 20, 2026	20.65	20.65	20.21	20.21	19.75	-1.46%	33,152
Mar 19, 2026	20.29	20.57	20.12	20.51	20.04	0.79%	71,767
Mar 18, 2026	20.64	20.69	20.06	20.35	19.89	-1.45%	55,798
Mar 17, 2026	20.50	20.87	20.50	20.65	20.18	1.42%	54,900
Mar 16, 2026	20.10	20.43	20.01	20.36	19.90	2.11%	66,655

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.