F&G Annuities & Life Inc. (FGN)
NYSE: FGN
· Real-Time Price · USD
26.84
0.14 (0.52%)
At close: Aug 18, 2025, 3:59 PM
26.83
-0.02%
After-hours: Aug 18, 2025, 04:00 PM EDT
FGN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 26.80 | 26.87 | 26.78 | 26.83 | n/a | 0.49% | 4,900 |
| Aug 15, 2025 | 26.78 | 26.93 | 26.70 | 26.70 | 26.70 | -0.30% | 6,300 |
| Aug 14, 2025 | 26.82 | 26.95 | 26.66 | 26.78 | 26.78 | 0.07% | 8,416 |
| Aug 13, 2025 | 26.92 | 27.48 | 26.69 | 26.76 | 26.76 | -0.19% | 8,421 |
| Aug 12, 2025 | 26.85 | 26.92 | 26.72 | 26.81 | 26.81 | 0.04% | 16,000 |
| Aug 11, 2025 | 26.55 | 27.60 | 26.55 | 26.80 | 26.80 | 1.13% | 9,702 |
| Aug 8, 2025 | 26.44 | 26.54 | 26.36 | 26.50 | 26.50 | 0.23% | 7,221 |
| Aug 7, 2025 | 26.94 | 26.99 | 26.36 | 26.44 | 26.44 | -1.49% | 35,500 |
| Aug 6, 2025 | 26.87 | 26.90 | 26.64 | 26.84 | 26.84 | 0.15% | 5,100 |
| Aug 5, 2025 | 26.89 | 26.90 | 26.56 | 26.80 | 26.80 | -0.11% | 12,500 |
| Aug 4, 2025 | 26.99 | 26.99 | 26.76 | 26.83 | 26.83 | -0.11% | 13,800 |
| Aug 1, 2025 | 26.81 | 26.91 | 26.76 | 26.86 | 26.86 | 0.26% | 6,200 |
| Jul 31, 2025 | 26.47 | 26.93 | 26.47 | 26.79 | 26.79 | 1.59% | 35,333 |
| Jul 30, 2025 | 26.47 | 26.68 | 26.37 | 26.37 | 26.37 | -0.38% | 10,421 |
| Jul 29, 2025 | 26.46 | 26.47 | 26.25 | 26.47 | 26.47 | 0.49% | 8,420 |
| Jul 28, 2025 | 26.47 | 26.47 | 26.27 | 26.34 | 26.34 | -0.23% | 15,000 |
| Jul 25, 2025 | 26.38 | 26.75 | 26.23 | 26.40 | 26.40 | 0.46% | 19,105 |
| Jul 24, 2025 | 26.13 | 26.38 | 26.08 | 26.28 | 26.28 | 0.81% | 15,204 |
| Jul 23, 2025 | 26.02 | 26.10 | 26.00 | 26.07 | 26.07 | 0.12% | 9,000 |
| Jul 22, 2025 | 26.05 | 26.22 | 26.00 | 26.04 | 26.04 | -0.12% | 4,234 |