F&G Annuities & Life Inc. (FGN)
NYSE: FGN
· Real-Time Price · USD
26.50
0.11 (0.42%)
At close: Sep 08, 2025, 3:59 PM
26.43
-0.26%
After-hours: Sep 08, 2025, 03:59 PM EDT
FGN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 29, 2025 | 26.23 | 26.34 | 25.99 | 26.02 | 26.02 | -2.33% | 29,200 |
| Aug 28, 2025 | 26.81 | 26.88 | 26.55 | 26.64 | 26.14 | 0.30% | 5,900 |
| Aug 27, 2025 | 26.53 | 26.71 | 26.45 | 26.56 | 26.06 | -0.15% | 11,316 |
| Aug 26, 2025 | 26.89 | 26.89 | 26.46 | 26.60 | 26.10 | -1.08% | 16,729 |
| Aug 25, 2025 | 26.88 | 26.98 | 26.85 | 26.89 | 26.39 | 0.49% | 6,200 |
| Aug 22, 2025 | 26.80 | 26.95 | 26.76 | 26.76 | 26.26 | -0.15% | 9,607 |
| Aug 21, 2025 | 26.90 | 26.91 | 26.75 | 26.80 | 26.30 | -0.37% | 6,706 |
| Aug 20, 2025 | 26.86 | 26.99 | 26.78 | 26.90 | 26.40 | 0.19% | 4,600 |
| Aug 19, 2025 | 26.88 | 26.90 | 26.83 | 26.85 | 26.35 | 0.07% | 10,900 |
| Aug 18, 2025 | 26.80 | 26.87 | 26.78 | 26.83 | 26.33 | 0.49% | 4,900 |
| Aug 15, 2025 | 26.78 | 26.93 | 26.70 | 26.70 | 26.20 | -0.30% | 6,300 |
| Aug 14, 2025 | 26.82 | 26.95 | 26.66 | 26.78 | 26.28 | 0.07% | 8,416 |
| Aug 13, 2025 | 26.92 | 27.48 | 26.69 | 26.76 | 26.26 | -0.19% | 8,421 |
| Aug 12, 2025 | 26.85 | 26.92 | 26.72 | 26.81 | 26.31 | 0.04% | 16,000 |
| Aug 11, 2025 | 26.55 | 27.60 | 26.55 | 26.80 | 26.30 | 1.13% | 9,702 |
| Aug 8, 2025 | 26.44 | 26.54 | 26.36 | 26.50 | 26.01 | 0.23% | 7,221 |