F&G Annuities & Life, Inc. (FGN)
NYSE: FGN · Real-Time Price · USD · Preferred Stock
25.97
+0.09 (0.35%)
May 13, 2025, 4:00 PM - Market closed
F&G Annuities & Life Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 25.78 | 25.98 | 25.54 | 25.97 | 25.97 | 0.35% | 9,590 |
| May 12, 2025 | 25.78 | 25.97 | 25.72 | 25.88 | 25.88 | 0.50% | 10,441 |
| May 9, 2025 | 25.75 | 25.75 | 25.62 | 25.75 | 25.75 | 0.19% | 13,860 |
| May 8, 2025 | 25.98 | 25.98 | 25.63 | 25.70 | 25.70 | -0.77% | 15,269 |
| May 7, 2025 | 25.61 | 25.93 | 25.61 | 25.90 | 25.90 | 1.13% | 12,127 |
| May 6, 2025 | 25.59 | 25.78 | 25.47 | 25.61 | 25.61 | 0.08% | 12,746 |
| May 5, 2025 | 25.77 | 25.94 | 25.51 | 25.59 | 25.59 | -0.72% | 25,455 |
| May 2, 2025 | 25.54 | 25.85 | 25.44 | 25.78 | 25.78 | 1.38% | 8,645 |
| May 1, 2025 | 25.75 | 25.75 | 25.34 | 25.43 | 25.43 | -0.57% | 9,682 |
| Apr 30, 2025 | 25.71 | 25.84 | 25.32 | 25.57 | 25.57 | -0.66% | 13,274 |
| Apr 29, 2025 | 25.55 | 25.84 | 25.55 | 25.74 | 25.74 | 0.55% | 9,953 |
| Apr 28, 2025 | 25.81 | 25.81 | 25.47 | 25.60 | 25.60 | -0.74% | 8,801 |
| Apr 25, 2025 | 25.68 | 25.81 | 25.63 | 25.79 | 25.79 | 0.43% | 13,968 |
| Apr 24, 2025 | 25.53 | 25.68 | 25.43 | 25.68 | 25.68 | 0.71% | 5,270 |
| Apr 23, 2025 | 25.52 | 25.78 | 25.37 | 25.50 | 25.50 | 1.40% | 10,554 |
| Apr 22, 2025 | 25.04 | 25.35 | 24.93 | 25.15 | 25.15 | 0.58% | 24,081 |
| Apr 21, 2025 | 25.21 | 25.21 | 24.92 | 25.00 | 25.00 | -1.10% | 8,709 |
| Apr 17, 2025 | 25.05 | 25.28 | 25.04 | 25.28 | 25.28 | 1.40% | 24,770 |
| Apr 16, 2025 | 24.76 | 25.06 | 24.76 | 24.93 | 24.93 | 0.36% | 11,360 |
| Apr 15, 2025 | 24.73 | 24.90 | 24.71 | 24.84 | 24.84 | 0.44% | 21,974 |
| Apr 14, 2025 | 24.71 | 25.01 | 24.62 | 24.73 | 24.73 | 0.69% | 27,821 |
| Apr 11, 2025 | 24.89 | 24.89 | 24.31 | 24.56 | 24.56 | -1.44% | 20,616 |
| Apr 10, 2025 | 24.85 | 24.99 | 24.21 | 24.92 | 24.92 | -0.72% | 31,514 |
| Apr 9, 2025 | 24.50 | 25.26 | 24.25 | 25.10 | 25.10 | 2.03% | 28,769 |
| Apr 8, 2025 | 25.04 | 25.11 | 24.57 | 24.60 | 24.60 | -1.05% | 18,154 |
| Apr 7, 2025 | 24.80 | 25.23 | 24.55 | 24.86 | 24.86 | -0.68% | 40,185 |
| Apr 4, 2025 | 25.26 | 25.26 | 24.68 | 25.03 | 25.03 | -1.38% | 46,331 |
| Apr 3, 2025 | 25.40 | 25.56 | 25.25 | 25.38 | 25.38 | -1.01% | 33,041 |
| Apr 2, 2025 | 25.60 | 25.79 | 25.55 | 25.64 | 25.64 | -0.12% | 23,190 |
| Apr 1, 2025 | 25.65 | 25.84 | 25.54 | 25.67 | 25.67 | 0.35% | 32,510 |
| Mar 31, 2025 | 25.78 | 25.89 | 25.58 | 25.58 | 25.58 | -0.97% | 170,255 |
| Mar 28, 2025 | 25.71 | 25.94 | 25.71 | 25.83 | 25.83 | 0.35% | 9,830 |
| Mar 27, 2025 | 25.83 | 25.87 | 25.58 | 25.74 | 25.74 | -0.19% | 39,901 |
| Mar 26, 2025 | 25.92 | 25.97 | 25.71 | 25.79 | 25.79 | -0.31% | 11,695 |
| Mar 25, 2025 | 25.93 | 25.98 | 25.87 | 25.87 | 25.87 | -0.15% | 14,335 |
| Mar 24, 2025 | 25.96 | 25.98 | 25.86 | 25.91 | 25.91 | 0.04% | 11,438 |
| Mar 21, 2025 | 25.93 | 26.03 | 25.90 | 25.90 | 25.90 | -0.19% | 22,670 |
| Mar 20, 2025 | 26.02 | 26.09 | 25.85 | 25.95 | 25.95 | -0.04% | 24,991 |
| Mar 19, 2025 | 25.97 | 26.00 | 25.85 | 25.96 | 25.96 | -0.04% | 20,184 |
| Mar 18, 2025 | 26.08 | 26.13 | 25.90 | 25.97 | 25.97 | -0.44% | 14,394 |
| Mar 17, 2025 | 25.96 | 26.19 | 25.96 | 26.09 | 26.09 | 0.52% | 12,022 |
| Mar 14, 2025 | 25.96 | 26.12 | 25.91 | 25.95 | 25.95 | 0.04% | 9,836 |
| Mar 13, 2025 | 25.86 | 26.03 | 25.81 | 25.94 | 25.94 | 0.35% | 18,294 |
| Mar 12, 2025 | 25.90 | 26.05 | 25.76 | 25.85 | 25.85 | 0.04% | 15,407 |
| Mar 11, 2025 | 25.85 | 26.00 | 25.74 | 25.84 | 25.84 | 0.04% | 12,830 |
| Mar 10, 2025 | 25.89 | 26.04 | 25.81 | 25.83 | 25.83 | -0.15% | 12,378 |
| Mar 7, 2025 | 26.13 | 26.13 | 25.82 | 25.87 | 25.87 | -0.61% | 15,935 |
| Mar 6, 2025 | 26.18 | 26.28 | 26.00 | 26.03 | 26.03 | -0.46% | 20,773 |
| Mar 5, 2025 | 26.38 | 26.38 | 26.10 | 26.15 | 26.15 | -0.72% | 19,056 |
| Mar 4, 2025 | 26.57 | 26.57 | 26.07 | 26.34 | 26.34 | -0.90% | 14,741 |