Skip to main content
F&G Annuities & Life, Inc. (FGSN)
NYSE: FGSN · Real-Time Price · USD · Preferred Stock
22.61
-0.18 (-0.79%)
Dec 5, 2025, 4:00 PM EST - Market closed

F&G Annuities & Life Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202522.8222.8922.5322.6122.61-0.79%120,793
Dec 4, 202522.9422.9422.7522.7922.79-0.65%52,533
Dec 3, 202522.9222.9922.7822.9422.940.17%67,370
Dec 2, 202523.0923.1022.7322.9022.90-0.52%48,846
Dec 1, 202523.2023.2622.7123.0223.02-1.03%61,354
Nov 28, 202523.3523.3723.1623.2623.260.13%14,650
Nov 26, 202523.2623.3223.2123.2323.230.22%23,713
Nov 25, 202523.3123.3323.1623.1823.18-0.13%86,570
Nov 24, 202523.3223.3323.1223.2123.21-0.43%24,823
Nov 21, 202523.2723.4023.0223.3123.310.04%37,890
Nov 20, 202523.4823.5923.2623.3023.30-0.51%26,707
Nov 19, 202523.6523.6523.4223.4223.42-0.72%12,544
Nov 18, 202523.6023.6423.4823.5923.590.04%40,429
Nov 17, 202523.6823.7023.5123.5823.58-0.04%50,922
Nov 14, 202523.4823.7523.4823.5923.590.34%17,449
Nov 13, 202523.8223.8223.4823.5123.51-1.14%48,182
Nov 12, 202524.0624.1023.5423.7823.78-1.12%37,311
Nov 11, 202523.9824.1023.9524.0524.050.80%11,124
Nov 10, 202523.7924.0023.6323.8623.860.80%24,757
Nov 7, 202523.7423.7423.5923.6723.67-0.04%13,156
Nov 6, 202523.5823.7623.5523.6823.680.59%22,725
Nov 5, 202523.5523.6823.4823.5423.540.34%17,251
Nov 4, 202523.6623.8123.2023.4623.46-1.10%55,827
Nov 3, 202524.3524.3523.6923.7223.72-1.62%45,994
Oct 31, 202524.4124.4124.0224.1124.11-0.86%17,975
Oct 30, 202524.4624.4624.2324.3224.32-0.53%9,562
Oct 29, 202524.4724.4724.3124.4524.450.29%5,769
Oct 28, 202524.4824.4824.2524.3824.38-0.41%11,410
Oct 27, 202524.3824.4824.3124.4824.481.03%9,091
Oct 24, 202524.1824.3324.1724.2324.230.46%9,878
Oct 23, 202524.4424.4824.0024.1224.12-1.31%14,801
Oct 22, 202524.4424.4424.3624.4424.440.14%8,538
Oct 21, 202524.4024.4424.3624.4124.410.18%12,873
Oct 20, 202524.0624.3624.0524.3624.361.46%23,173
Oct 17, 202523.9724.0123.8224.0124.010.67%41,012
Oct 16, 202524.1024.1023.7223.8523.85-0.38%28,627
Oct 15, 202524.0524.0823.9423.9423.94-0.13%5,756
Oct 14, 202524.0924.0923.8623.9723.97-0.44%9,079
Oct 13, 202524.0524.0823.8524.0824.081.01%31,077
Oct 10, 202524.3024.3023.7823.8423.84-1.63%13,867
Oct 9, 202524.2224.3124.1824.2324.230.17%9,330
Oct 8, 202524.3524.3624.1724.1924.19-0.17%55,332
Oct 7, 202524.3324.3324.2024.2324.23-0.37%6,709
Oct 6, 202524.2524.3324.1924.3224.320.29%7,793
Oct 3, 202524.2724.2924.1524.2524.25-0.08%8,059
Oct 2, 202524.2224.2724.1024.2724.270.08%9,952
Oct 1, 202524.1024.3424.0424.2524.25-0.94%23,488
Sep 30, 202524.6024.6024.1024.4824.02-0.04%60,338
Sep 29, 202524.5824.7324.3224.4924.030.08%31,572
Sep 26, 202524.5824.7924.3924.4724.010.29%7,399
Sep 25, 202524.7424.7424.2324.4023.95-1.09%15,167
Sep 24, 202524.7124.7424.6624.6724.210.08%6,742
Sep 23, 202524.6924.6924.6024.6524.190.12%8,629
Sep 22, 202524.6024.7124.5924.6224.160.49%23,890
Sep 19, 202524.6524.6524.2424.5024.04-0.61%27,021
Sep 18, 202524.7324.7324.6024.6524.190.04%28,136
Sep 17, 202524.7324.7524.6124.6424.18-0.12%9,234
Sep 16, 202524.5024.7024.4724.6724.210.78%9,803
Sep 15, 202524.4924.6224.3824.4824.020.16%13,691
Sep 12, 202524.3924.4924.2624.4423.980.21%13,184
Sep 11, 202524.4024.5024.2624.3923.940.58%30,415
Sep 10, 202524.3524.3824.1224.2523.800.62%19,780
Sep 9, 202524.2124.2824.0324.1023.65-0.33%24,324
Sep 8, 202524.4024.4024.1224.1823.73-0.08%27,149
Sep 5, 202524.0824.2724.0824.2023.750.92%18,738
Sep 4, 202524.0624.2223.9823.9823.53-0.25%40,850
Sep 3, 202524.2024.3923.9624.0423.59-0.87%39,566
Sep 2, 202524.0724.2523.9924.2523.800.75%8,553
Aug 29, 202524.2224.4823.9924.0723.62-1.03%28,679
Aug 28, 202524.4324.5324.3024.3223.870.21%4,023
Aug 27, 202524.5024.5424.2124.2723.82-0.74%19,627
Aug 26, 202524.2924.5424.2024.4523.990.82%15,435
Aug 25, 202524.6424.9824.2524.2523.80-1.10%18,451
Aug 22, 202524.6524.6524.3324.5224.060.74%11,495
Aug 21, 202524.1724.4024.0124.3423.89-0.21%9,442
Aug 20, 202524.3524.3924.1024.3923.940.45%31,738
Aug 19, 202524.1824.3024.1224.2823.830.87%38,941
Aug 18, 202524.1324.2524.0424.0723.62-12,705
Aug 15, 202524.1124.2224.0124.0723.62-0.33%12,128
Aug 14, 202524.2024.2024.0924.1523.70-0.21%5,963
Aug 13, 202523.9624.2023.8624.2023.751.64%33,179
Aug 12, 202523.7323.9623.6923.8123.370.63%33,025
Aug 11, 202523.6923.8523.6023.6623.220.21%27,668
Aug 8, 202523.5123.6823.4623.6123.17-0.04%14,963
Aug 7, 202524.1324.1623.5023.6223.18-1.71%101,146
Aug 6, 202524.0624.1424.0324.0323.58-0.70%9,988
Aug 5, 202524.3324.4324.0024.2023.75-0.33%24,362
Aug 4, 202524.1524.4524.0524.2823.830.79%40,460
Aug 1, 202524.1924.3523.9224.0923.64-0.08%21,982
Jul 31, 202523.9024.1623.9024.1123.660.58%50,217
Jul 30, 202523.9324.0823.8023.9723.520.21%61,647
Jul 29, 202524.1224.1423.9023.9223.47-0.46%34,933
Jul 28, 202524.0724.2224.0324.0323.58-0.12%24,105
Jul 25, 202524.2424.2423.9924.0623.61-0.29%20,461
Jul 24, 202524.1824.3423.9924.1323.68-13,374
Jul 23, 202524.2224.2723.9924.1323.680.21%6,100
Jul 22, 202523.8724.2023.8624.0823.630.71%18,851
Jul 21, 202524.3524.3523.9123.9123.46-0.50%20,917
Jul 18, 202524.0324.1323.9724.0323.58-12,032
Jul 17, 202523.9724.2523.9724.0323.580.33%39,998