Skip to main content
F&G Annuities & Life, Inc. (FGN)
NYSE: FGN · Real-Time Price · USD · Preferred Stock
25.86
-0.16 (-0.61%)
Dec 5, 2025, 4:00 PM EST - Market closed

F&G Annuities & Life Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202526.0226.0625.7125.8625.86-0.61%78,624
Dec 4, 202526.0026.1525.9026.0226.020.08%10,796
Dec 3, 202525.9726.1325.9726.0026.000.35%12,763
Dec 2, 202525.9126.0125.8425.9125.91-9,061
Dec 1, 202526.1026.4525.8025.9125.91-2.26%12,089
Nov 28, 202526.6626.7126.5026.5126.01-0.11%6,782
Nov 26, 202526.7126.7526.5126.5426.04-0.08%10,152
Nov 25, 202526.6526.8326.3926.5626.060.06%10,750
Nov 24, 202526.6426.6426.4326.5526.05-0.32%4,996
Nov 21, 202526.6626.7026.2426.6326.130.41%8,534
Nov 20, 202526.7226.9026.5026.5226.02-0.64%18,540
Nov 19, 202526.7326.9626.6926.6926.19-0.07%31,471
Nov 18, 202526.6326.7526.4526.7126.210.91%9,464
Nov 17, 202526.7526.7526.3026.4725.97-1.05%6,525
Nov 14, 202526.6926.7526.5526.7526.250.30%8,022
Nov 13, 202526.8326.9726.6626.6726.17-0.15%14,848
Nov 12, 202526.7826.9426.6526.7126.21-0.63%7,893
Nov 11, 202526.6526.9226.5326.8826.381.47%8,216
Nov 10, 202526.6426.6426.2126.4925.990.42%6,486
Nov 7, 202526.4426.5126.2226.3825.89-0.30%5,120
Nov 6, 202526.1626.5026.1126.4625.961.15%11,667
Nov 5, 202526.1126.2725.9626.1625.670.42%6,159
Nov 4, 202525.9426.0925.9026.0525.560.27%27,973
Nov 3, 202526.1826.1825.8525.9825.49-0.54%20,996
Oct 31, 202526.2526.2525.9426.1225.63-0.11%22,671
Oct 30, 202526.3426.3426.1426.1525.66-0.53%9,045
Oct 29, 202526.4026.4126.2926.2925.80-0.42%5,014
Oct 28, 202526.6526.6526.3126.4025.91-0.41%10,590
Oct 27, 202526.5126.6126.3626.5126.01-0.11%5,395
Oct 24, 202526.4426.5426.2726.5426.040.83%5,676
Oct 23, 202526.6126.6126.1626.3225.83-1.46%8,595
Oct 22, 202526.7426.7826.3526.7126.21-0.11%7,291
Oct 21, 202526.7126.7426.5626.7426.240.64%6,181
Oct 20, 202526.3026.6826.2726.5726.071.07%6,744
Oct 17, 202526.1126.4126.0726.2925.800.31%8,196
Oct 16, 202526.1926.4226.0926.2125.72-10,570
Oct 15, 202526.2026.4926.0926.2125.720.69%7,202
Oct 14, 202526.3726.3726.0326.0325.54-0.89%5,200
Oct 13, 202526.2426.2926.2426.2725.770.29%9,142
Oct 10, 202526.2826.2826.0226.1925.70-0.19%5,150
Oct 9, 202526.4526.4526.2026.2425.75-0.57%6,094
Oct 8, 202526.3426.5426.3426.3925.90-6,709
Oct 7, 202526.5426.5426.3326.3925.90-0.23%8,879
Oct 6, 202526.5626.5626.3426.4525.950.15%4,936
Oct 3, 202526.6626.6626.3926.4125.91-0.68%8,254
Oct 2, 202526.6026.6026.3526.5926.09-0.23%4,957
Oct 1, 202526.3026.6626.3026.6526.151.49%12,078
Sep 30, 202526.5726.5726.1126.2625.77-1.02%41,511
Sep 29, 202526.6126.7026.3326.5326.030.14%10,936
Sep 26, 202526.6626.7126.3926.4925.99-0.63%5,340
Sep 25, 202526.6826.7426.3726.6626.160.19%6,240
Sep 24, 202526.6026.9726.6026.6126.11-0.22%6,337
Sep 23, 202526.8226.8226.6026.6726.17-0.19%7,196
Sep 22, 202526.8826.9026.7026.7226.22-0.30%8,204
Sep 19, 202526.8726.9226.7026.8026.300.98%13,342
Sep 18, 202526.9426.9526.5426.5426.04-1.48%6,084
Sep 17, 202526.8026.9426.4626.9426.441.09%9,943
Sep 16, 202526.8426.9926.5226.6526.15-0.34%12,613
Sep 15, 202526.8226.9226.7026.7426.24-0.26%14,305
Sep 12, 202526.7026.8126.4426.8126.310.60%10,319
Sep 11, 202526.3526.6826.3526.6526.151.25%13,784
Sep 10, 202526.3726.4426.3126.3225.830.19%8,098
Sep 9, 202526.4526.5226.2726.2725.78-0.61%5,842
Sep 8, 202526.4226.5126.4026.4325.930.15%5,367
Sep 5, 202526.3426.5226.1426.3925.900.57%5,970
Sep 4, 202526.2726.3926.0926.2425.75-0.15%7,473
Sep 3, 202525.9826.2825.9426.2825.791.31%9,644
Sep 2, 202526.0826.2625.7925.9425.45-0.31%22,538
Aug 29, 202526.2326.3425.9926.0225.53-2.33%29,164
Aug 28, 202526.8126.8826.5526.6425.650.30%5,897
Aug 27, 202526.5326.7126.4526.5625.58-0.15%11,316
Aug 26, 202526.8926.8926.4626.6025.61-1.08%16,729
Aug 25, 202526.8826.9826.8526.8925.890.49%6,156
Aug 22, 202526.8026.9526.7626.7625.77-0.15%9,607
Aug 21, 202526.9026.9126.7526.8025.81-0.37%6,706
Aug 20, 202526.8626.9926.7826.9025.900.19%4,588
Aug 19, 202526.8826.9026.8326.8525.860.07%10,850
Aug 18, 202526.8026.8726.7826.8325.840.49%4,900
Aug 15, 202526.7826.9326.7026.7025.71-0.30%6,258
Aug 14, 202526.8226.9526.6626.7825.790.06%8,416
Aug 13, 202526.9227.4826.6926.7625.77-0.18%8,421
Aug 12, 202526.8526.9226.7226.8125.820.04%15,990
Aug 11, 202526.5527.6026.5526.8025.811.13%9,702
Aug 8, 202526.4426.5426.3626.5025.520.23%7,221
Aug 7, 202526.9426.9926.3626.4425.46-1.49%35,480
Aug 6, 202526.8726.9026.6426.8425.850.15%5,061
Aug 5, 202526.8926.9026.5626.8025.81-0.11%12,465
Aug 4, 202526.9926.9926.7626.8325.84-0.11%13,783
Aug 1, 202526.8126.9126.7626.8625.860.26%6,189
Jul 31, 202526.4726.9326.4726.7925.801.59%35,333
Jul 30, 202526.4726.6826.3726.3725.39-0.37%10,421
Jul 29, 202526.4626.4726.2526.4725.490.49%8,420
Jul 28, 202526.4726.4726.2726.3425.36-0.23%14,987
Jul 25, 202526.3826.7526.2326.4025.420.46%19,105
Jul 24, 202526.1326.3826.0826.2825.310.81%15,204
Jul 23, 202526.0226.1026.0026.0725.100.12%8,993
Jul 22, 202526.0526.2226.0026.0425.08-0.13%4,234
Jul 21, 202526.2026.2026.0226.0825.110.02%4,782
Jul 18, 202526.1526.1726.0026.0725.100.27%7,513
Jul 17, 202526.0026.1125.9126.0025.040.39%10,674