Skip to main content
F&G Annuities & Life, Inc. (FGN)
NYSE: FGN · Real-Time Price · USD · Preferred Stock
25.37
-0.04 (-0.16%)
At close: Mar 6, 2026, 4:00 PM EST
25.44
+0.07 (0.28%)
After-hours: Mar 6, 2026, 7:00 PM EST

F&G Annuities & Life Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202625.4025.4525.2825.3725.37-0.14%9,613
Mar 5, 202625.2825.5025.2825.4125.410.38%9,813
Mar 4, 202625.3825.4025.0725.3125.310.08%28,049
Mar 3, 202625.3425.4825.2125.2925.29-0.39%23,315
Mar 2, 202625.3525.5125.3125.3925.390.36%48,284
Feb 27, 202625.4625.4625.1325.3025.30-2.13%76,561
Feb 26, 202625.8825.9825.7925.8525.350.04%15,891
Feb 25, 202625.9526.0025.7825.8425.34-0.23%37,481
Feb 24, 202626.0026.0025.8325.9025.40-0.77%31,121
Feb 23, 202626.1526.2826.0126.1025.60-0.31%14,921
Feb 20, 202626.2326.3126.1826.1825.68-0.34%24,554
Feb 19, 202626.1726.3926.1126.2725.77-0.04%48,597
Feb 18, 202626.1326.4026.1126.2825.770.31%22,088
Feb 17, 202626.0326.2125.9626.2025.700.50%17,809
Feb 13, 202626.0326.2226.0326.0725.57-0.04%8,553
Feb 12, 202626.2226.2226.0826.0825.58-0.31%17,787
Feb 11, 202626.0426.2725.8926.1625.660.62%9,854
Feb 10, 202625.8626.0425.8626.0025.500.39%11,961
Feb 9, 202625.8125.9425.7325.9025.400.58%19,358
Feb 6, 202625.9025.9025.7125.7525.26-0.04%14,716
Feb 5, 202625.7525.8025.7125.7625.260.04%13,552
Feb 4, 202625.8225.8525.7025.7525.26-0.16%24,315
Feb 3, 202625.7825.8425.7325.7925.290.04%21,178
Feb 2, 202625.7025.8425.7025.7825.280.51%10,822
Jan 30, 202625.8425.8425.5625.6525.16-0.70%33,441
Jan 29, 202625.9225.9325.7425.8325.33-0.19%13,296
Jan 28, 202625.9425.9525.7625.8825.38-0.13%24,695
Jan 27, 202625.8526.0025.8525.9125.420.17%16,864
Jan 26, 202625.7725.8725.6725.8725.370.31%31,501
Jan 23, 202625.7925.8025.7025.7925.29-18,511
Jan 22, 202625.5925.8525.5725.7925.290.78%36,998
Jan 21, 202625.6625.6925.5525.5925.10-0.08%23,572
Jan 20, 202625.5725.7025.5225.6125.12-0.58%26,362
Jan 16, 202625.7025.8425.6725.7625.260.04%15,248
Jan 15, 202625.6325.8125.6225.7525.260.51%18,824
Jan 14, 202625.6025.6825.5625.6225.130.12%12,845
Jan 13, 202625.6225.6625.5625.5925.10-0.04%13,852
Jan 12, 202625.5825.6525.5225.6025.11-0.08%15,669
Jan 9, 202625.6725.6725.5325.6225.130.04%18,310
Jan 8, 202625.6525.7125.5325.6125.12-0.12%13,357
Jan 7, 202625.6525.7125.5525.6425.150.23%9,013
Jan 6, 202625.5525.6425.4625.5825.090.12%23,660
Jan 5, 202625.6825.8325.5325.5525.06-0.43%35,759
Jan 2, 202625.5525.6925.5525.6625.170.83%29,107
Dec 31, 202525.2725.4725.2325.4524.960.43%272,459
Dec 30, 202525.4025.4725.2225.3424.85-0.28%86,092
Dec 29, 202525.4325.4925.2525.4124.92-0.31%30,781
Dec 26, 202525.5725.5725.4325.4925.00-0.23%18,720
Dec 24, 202525.4925.5625.4125.5525.060.27%13,281
Dec 23, 202525.4125.5325.3325.4824.990.12%28,637
Dec 22, 202525.5125.6925.4025.4524.96-0.04%20,148
Dec 19, 202525.5025.7025.4525.4624.97-0.31%25,387
Dec 18, 202525.5425.7425.4925.5425.050.04%26,150
Dec 17, 202525.5425.6225.4525.5325.04-0.04%23,217
Dec 16, 202525.5325.6025.5125.5425.050.16%26,446
Dec 15, 202525.5125.6225.4725.5025.01-23,121
Dec 12, 202525.6325.6625.4425.5025.01-0.82%17,112
Dec 11, 202525.6825.9025.6325.7125.220.12%15,019
Dec 10, 202525.6525.8025.5725.6825.190.27%9,068
Dec 9, 202525.8625.8625.5725.6125.12-0.62%43,007
Dec 8, 202525.8626.0525.5025.7725.27-0.35%33,452
Dec 5, 202526.0226.0625.7125.8625.36-0.61%78,624
Dec 4, 202526.0026.1525.9026.0225.520.08%10,796
Dec 3, 202525.9726.1325.9726.0025.500.35%12,763
Dec 2, 202525.9126.0125.8425.9125.41-9,061
Dec 1, 202526.1026.4525.8025.9125.41-2.26%12,089
Nov 28, 202526.6626.7126.5026.5125.51-0.11%6,782
Nov 26, 202526.7126.7526.5126.5425.54-0.08%10,152
Nov 25, 202526.6526.8326.3926.5625.560.06%10,750
Nov 24, 202526.6426.6426.4326.5525.55-0.32%4,996
Nov 21, 202526.6626.7026.2426.6325.630.41%8,534
Nov 20, 202526.7226.9026.5026.5225.52-0.64%18,540
Nov 19, 202526.7326.9626.6926.6925.69-0.07%31,471
Nov 18, 202526.6326.7526.4526.7125.710.91%9,464
Nov 17, 202526.7526.7526.3026.4725.47-1.05%6,525
Nov 14, 202526.6926.7526.5526.7525.740.30%8,022
Nov 13, 202526.8326.9726.6626.6725.67-0.15%14,848
Nov 12, 202526.7826.9426.6526.7125.71-0.63%7,893
Nov 11, 202526.6526.9226.5326.8825.871.47%8,216
Nov 10, 202526.6426.6426.2126.4925.490.42%6,486
Nov 7, 202526.4426.5126.2226.3825.39-0.30%5,120
Nov 6, 202526.1626.5026.1126.4625.461.15%11,667
Nov 5, 202526.1126.2725.9626.1625.180.42%6,159
Nov 4, 202525.9426.0925.9026.0525.070.27%27,973
Nov 3, 202526.1826.1825.8525.9825.00-0.54%20,996
Oct 31, 202526.2526.2525.9426.1225.14-0.11%22,671
Oct 30, 202526.3426.3426.1426.1525.17-0.53%9,045
Oct 29, 202526.4026.4126.2926.2925.30-0.42%5,014
Oct 28, 202526.6526.6526.3126.4025.41-0.41%10,590
Oct 27, 202526.5126.6126.3626.5125.51-0.11%5,395
Oct 24, 202526.4426.5426.2726.5425.540.83%5,676
Oct 23, 202526.6126.6126.1626.3225.33-1.46%8,595
Oct 22, 202526.7426.7826.3526.7125.71-0.11%7,291
Oct 21, 202526.7126.7426.5626.7425.730.64%6,181
Oct 20, 202526.3026.6826.2726.5725.571.07%6,744
Oct 17, 202526.1126.4126.0726.2925.300.31%8,196
Oct 16, 202526.1926.4226.0926.2125.22-10,570
Oct 15, 202526.2026.4926.0926.2125.220.69%7,202
Oct 14, 202526.3726.3726.0326.0325.05-0.89%5,200
Oct 13, 202526.2426.2926.2426.2725.280.29%9,142