F&G Annuities & Life Inc. (FGN)
NYSE: FGN
· Real-Time Price · USD
26.55
0.06 (0.22%)
At close: Sep 29, 2025, 3:59 PM
26.53
-0.08%
After-hours: Sep 29, 2025, 04:00 PM EDT
FGN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 26.61 | 26.66 | 26.33 | 26.53 | 26.53 | 0.15% | 10,936 |
| Sep 26, 2025 | 26.66 | 26.71 | 26.39 | 26.49 | 26.49 | -0.64% | 5,340 |
| Sep 25, 2025 | 26.68 | 26.74 | 26.37 | 26.66 | 26.66 | 0.19% | 6,240 |
| Sep 24, 2025 | 26.60 | 26.97 | 26.60 | 26.61 | 26.61 | -0.22% | 6,337 |
| Sep 23, 2025 | 26.82 | 26.82 | 26.60 | 26.67 | 26.67 | -0.19% | 7,200 |
| Sep 22, 2025 | 26.88 | 26.90 | 26.70 | 26.72 | 26.72 | -0.30% | 8,204 |
| Sep 19, 2025 | 26.87 | 26.92 | 26.70 | 26.80 | 26.80 | 0.98% | 13,342 |
| Sep 18, 2025 | 26.94 | 26.95 | 26.54 | 26.54 | 26.54 | -1.48% | 6,100 |
| Sep 17, 2025 | 26.80 | 26.94 | 26.46 | 26.94 | 26.94 | 1.09% | 9,943 |
| Sep 16, 2025 | 26.84 | 26.99 | 26.52 | 26.65 | 26.65 | -0.34% | 12,613 |
| Sep 15, 2025 | 26.82 | 26.92 | 26.70 | 26.74 | 26.74 | -0.26% | 14,305 |
| Sep 12, 2025 | 26.70 | 26.81 | 26.44 | 26.81 | 26.81 | 0.60% | 10,319 |
| Sep 11, 2025 | 26.35 | 26.68 | 26.35 | 26.65 | 26.65 | 1.25% | 13,800 |
| Sep 10, 2025 | 26.37 | 26.44 | 26.31 | 26.32 | 26.32 | 0.19% | 8,100 |
| Sep 9, 2025 | 26.45 | 26.52 | 26.27 | 26.27 | 26.27 | -0.61% | 5,842 |
| Sep 8, 2025 | 26.42 | 26.51 | 26.40 | 26.43 | 26.43 | 0.15% | 5,400 |
| Sep 5, 2025 | 26.34 | 26.52 | 26.14 | 26.39 | 26.39 | 0.57% | 6,000 |
| Sep 4, 2025 | 26.27 | 26.39 | 26.09 | 26.24 | 26.24 | -0.15% | 7,500 |
| Sep 3, 2025 | 25.98 | 26.28 | 25.94 | 26.28 | 26.28 | 1.31% | 9,644 |
| Sep 2, 2025 | 26.08 | 26.26 | 25.79 | 25.94 | 25.94 | -0.31% | 22,538 |