F&G Annuities & Life Inc.... (FGN)
26.14
-0.20 (-0.76%)
At close: Mar 05, 2025, 3:59 PM
26.15
0.04%
After-hours: Mar 05, 2025, 07:00 PM EST
FGN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 26.38 | 26.38 | 26.10 | 26.15 | -0.19 | -0.72% | 19,056 |
| Mar 4, 2025 | 26.57 | 26.57 | 26.07 | 26.34 | -0.24 | -0.90% | 14,741 |
| Mar 3, 2025 | 26.52 | 26.60 | 26.33 | 26.58 | 0.25 | 0.95% | 17,239 |
| Feb 28, 2025 | 26.49 | 26.57 | 26.33 | 26.33 | -0.53 | -1.97% | 17,033 |
| Feb 27, 2025 | 27.00 | 27.13 | 26.82 | 26.86 | -0.06 | -0.22% | 24,901 |
| Feb 26, 2025 | 27.02 | 27.12 | 26.85 | 26.92 | -0.09 | -0.33% | 16,700 |
| Feb 25, 2025 | 26.80 | 27.02 | 26.75 | 27.01 | 0.27 | 1.01% | 17,300 |
| Feb 24, 2025 | 26.65 | 26.76 | 26.55 | 26.74 | 0.15 | 0.56% | 19,721 |
| Feb 21, 2025 | 26.64 | 26.66 | 26.51 | 26.59 | 0.01 | 0.04% | 6,029 |
| Feb 20, 2025 | 26.64 | 26.64 | 26.42 | 26.58 | -0.02 | -0.08% | 11,200 |
| Feb 19, 2025 | 26.58 | 26.60 | 26.40 | 26.60 | 0.02 | 0.08% | 6,600 |
| Feb 18, 2025 | 26.43 | 26.65 | 26.43 | 26.58 | 0.10 | 0.38% | 8,612 |
| Feb 14, 2025 | 26.63 | 26.63 | 26.48 | 26.48 | 0.02 | 0.08% | 4,300 |
| Feb 13, 2025 | 26.56 | 26.66 | 26.37 | 26.46 | -0.03 | -0.11% | 5,300 |
| Feb 12, 2025 | 26.50 | 26.56 | 26.40 | 26.49 | -0.05 | -0.19% | 22,500 |
| Feb 11, 2025 | 26.50 | 26.56 | 26.40 | 26.54 | 0.06 | 0.23% | 13,447 |
| Feb 10, 2025 | 26.56 | 26.56 | 26.41 | 26.48 | -0.01 | -0.04% | 13,600 |
| Feb 7, 2025 | 26.54 | 26.54 | 26.42 | 26.49 | -0.05 | -0.19% | 8,808 |
| Feb 6, 2025 | 26.55 | 26.55 | 26.30 | 26.54 | -0.01 | -0.04% | 12,400 |
| Feb 5, 2025 | 26.41 | 26.56 | 26.40 | 26.55 | 0.20 | 0.76% | 10,434 |
| Feb 4, 2025 | 26.40 | 26.40 | 26.33 | 26.35 | 0.02 | 0.08% | 12,815 |
| Feb 3, 2025 | 26.33 | 26.40 | 26.33 | 26.33 | 0.00 | 0.00% | 7,909 |
| Jan 31, 2025 | 26.59 | 26.60 | 26.33 | 26.33 | -0.11 | -0.42% | 15,424 |
| Jan 30, 2025 | 26.37 | 26.65 | 26.37 | 26.44 | 0.09 | 0.34% | 11,800 |
| Jan 29, 2025 | 26.60 | 26.65 | 26.32 | 26.35 | -0.20 | -0.75% | 23,003 |
| Jan 28, 2025 | 26.66 | 26.66 | 26.45 | 26.55 | -0.09 | -0.34% | 15,500 |
| Jan 27, 2025 | 26.38 | 26.66 | 26.37 | 26.64 | 0.24 | 0.91% | 16,700 |
| Jan 24, 2025 | 26.28 | 26.40 | 26.28 | 26.40 | 0.11 | 0.42% | 15,800 |
| Jan 23, 2025 | 26.25 | 26.38 | 26.25 | 26.29 | -0.05 | -0.19% | 10,700 |
| Jan 22, 2025 | 26.43 | 26.45 | 26.27 | 26.34 | -0.04 | -0.15% | 12,002 |
| Jan 21, 2025 | 26.32 | 26.45 | 26.32 | 26.38 | 0.13 | 0.50% | 17,500 |
| Jan 17, 2025 | 26.50 | 26.50 | 26.18 | 26.25 | -0.16 | -0.61% | 13,525 |
| Jan 16, 2025 | 26.49 | 26.60 | 26.28 | 26.41 | -0.09 | -0.34% | 31,200 |
| Jan 15, 2025 | 26.22 | 26.50 | 26.22 | 26.50 | 0.52 | 2.00% | 38,000 |
| Jan 14, 2025 | 25.95 | 26.06 | 25.90 | 25.98 | 0.08 | 0.31% | 12,449 |
| Jan 13, 2025 | 25.89 | 25.99 | 25.80 | 25.90 | 0.04 | 0.15% | 23,012 |
| Jan 10, 2025 | 26.03 | 26.04 | 25.81 | 25.86 | -0.17 | -0.65% | 27,300 |
| Jan 8, 2025 | 26.15 | 26.15 | 26.00 | 26.03 | -0.17 | -0.65% | 28,146 |
| Jan 7, 2025 | 26.39 | 26.41 | 26.12 | 26.20 | -0.10 | -0.38% | 37,033 |
| Jan 6, 2025 | 26.43 | 26.45 | 26.27 | 26.30 | -0.23 | -0.87% | 44,403 |
| Jan 3, 2025 | 26.50 | 26.63 | 26.37 | 26.53 | 0.07 | 0.26% | 28,800 |
| Jan 2, 2025 | 26.36 | 26.70 | 26.27 | 26.46 | 0.26 | 0.99% | 16,513 |
| Dec 31, 2024 | 26.74 | 26.90 | 26.12 | 26.20 | -0.33 | -1.24% | 123,241 |
| Dec 30, 2024 | 26.46 | 26.77 | 26.39 | 26.53 | 0.07 | 0.26% | 9,200 |
| Dec 27, 2024 | 26.72 | 26.72 | 26.38 | 26.46 | -0.29 | -1.08% | 11,834 |
| Dec 26, 2024 | 26.69 | 27.23 | 26.30 | 26.75 | 0.16 | 0.60% | 16,740 |
| Dec 24, 2024 | 26.77 | 26.90 | 26.38 | 26.59 | 0.02 | 0.08% | 5,500 |
| Dec 23, 2024 | 26.99 | 27.12 | 26.57 | 26.57 | -0.28 | -1.04% | 7,800 |
| Dec 20, 2024 | 26.94 | 27.36 | 26.73 | 26.85 | 0.01 | 0.04% | 8,700 |
| Dec 19, 2024 | 26.60 | 27.41 | 26.10 | 26.84 | 0.24 | 0.90% | 22,110 |