F&G Annuities & Life, Inc. 7.30 FGSN
17.63 USD -0.57 (-3.13%)
Regular-session close
17.63 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
17.36 Day range 18.28
17.63 52-week range 23.59
- YTD
- -20.33%
- 1 year
- -25.01%
FGSN price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 18.30 | 18.30 | 17.36 | 17.63 | -0.57 | -3.13% | 47,600 |
| Nov 12, 2026 | 18.34 | 18.50 | 17.71 | 18.20 | -0.14 | -0.76% | 65,700 |
| Nov 11, 2026 | 18.62 | 18.62 | 18.14 | 18.34 | -0.28 | -1.50% | 25,400 |
| Nov 10, 2026 | 18.62 | 18.73 | 18.41 | 18.62 | -0.03 | -0.16% | 28,300 |
| Nov 9, 2026 | 18.69 | 18.93 | 18.52 | 18.65 | +0.05 | +0.27% | 27,600 |
| Nov 6, 2026 | 18.38 | 18.96 | 18.32 | 18.60 | +0.31 | +1.69% | 43,200 |
| Nov 5, 2026 | 18.49 | 18.49 | 17.85 | 18.29 | -0.16 | -0.87% | 32,800 |
| Nov 4, 2026 | 18.21 | 18.57 | 18.13 | 18.45 | +0.47 | +2.61% | 48,400 |
| Nov 3, 2026 | 18.20 | 18.42 | 17.98 | 17.98 | -0.15 | -0.83% | 37,900 |
| Nov 2, 2026 | 18.10 | 18.43 | 18.07 | 18.13 | +0.18 | +1.00% | 33,600 |
| Oct 30, 2026 | 18.27 | 18.59 | 17.95 | 17.95 | -0.33 | -1.81% | 68,200 |
| Oct 29, 2026 | 18.73 | 18.77 | 18.12 | 18.28 | -0.29 | -1.56% | 40,600 |
| Oct 28, 2026 | 19.01 | 19.02 | 18.50 | 18.57 | -0.37 | -1.95% | 32,700 |
| Oct 27, 2026 | 19.05 | 19.05 | 18.83 | 18.94 | -0.14 | -0.73% | 13,700 |
| Oct 26, 2026 | 19.03 | 19.08 | 18.82 | 19.08 | +0.18 | +0.95% | 33,600 |
| Oct 23, 2026 | 18.99 | 19.14 | 18.84 | 18.90 | 0.00 | 0.00% | 20,800 |
| Oct 22, 2026 | 18.92 | 19.00 | 18.82 | 18.90 | +0.03 | +0.16% | 13,500 |
| Oct 21, 2026 | 19.15 | 19.27 | 18.80 | 18.87 | -0.19 | -1.00% | 40,800 |
| Oct 20, 2026 | 19.14 | 19.39 | 18.86 | 19.06 | +0.07 | +0.37% | 16,800 |
| Oct 19, 2026 | 19.00 | 19.31 | 18.80 | 18.99 | +0.24 | +1.28% | 26,000 |
| Oct 16, 2026 | 19.12 | 19.15 | 18.58 | 18.75 | -0.26 | -1.37% | 68,300 |
| Oct 15, 2026 | 18.84 | 19.12 | 18.70 | 19.01 | +0.30 | +1.60% | 28,700 |
| Oct 14, 2026 | 19.10 | 19.10 | 18.41 | 18.71 | -0.42 | -2.20% | 50,600 |
| Oct 13, 2026 | 19.12 | 19.27 | 18.95 | 19.13 | +0.14 | +0.74% | 30,100 |
| Oct 12, 2026 | 19.15 | 19.45 | 18.90 | 18.99 | -0.23 | -1.20% | 18,700 |
| Oct 9, 2026 | 19.10 | 19.35 | 18.78 | 19.22 | +0.23 | +1.21% | 19,700 |
| Oct 8, 2026 | 19.16 | 19.16 | 18.77 | 18.99 | -0.12 | -0.63% | 15,600 |
| Oct 7, 2026 | 18.97 | 19.22 | 18.85 | 19.11 | +0.11 | +0.58% | 33,300 |
| Oct 6, 2026 | 19.14 | 19.31 | 18.87 | 19.00 | 0.00 | 0.00% | 31,700 |
| Oct 5, 2026 | 19.33 | 19.35 | 18.98 | 19.00 | -0.29 | -1.50% | 26,200 |
| Oct 2, 2026 | 19.36 | 19.75 | 19.15 | 19.29 | -0.03 | -0.16% | 26,000 |
| Oct 1, 2026 | 19.27 | 19.39 | 18.72 | 19.32 | -0.28 | -1.43% | 63,700 |
| Sep 30, 2026 | 20.17 | 20.34 | 19.42 | 19.60 | -0.50 | -2.49% | 199,700 |
| Sep 29, 2026 | 20.28 | 20.33 | 20.09 | 20.10 | -0.15 | -0.74% | 18,300 |
| Sep 28, 2026 | 20.33 | 20.42 | 20.14 | 20.25 | -0.08 | -0.39% | 19,300 |
| Sep 25, 2026 | 20.41 | 20.60 | 20.30 | 20.33 | -0.16 | -0.78% | 21,700 |
| Sep 24, 2026 | 20.59 | 20.64 | 20.34 | 20.49 | -0.03 | -0.15% | 22,400 |
| Sep 23, 2026 | 20.58 | 20.58 | 20.40 | 20.52 | -0.05 | -0.24% | 23,400 |
| Sep 22, 2026 | 20.70 | 20.70 | 20.42 | 20.57 | -0.02 | -0.10% | 16,800 |
| Sep 21, 2026 | 20.57 | 20.86 | 20.56 | 20.59 | -0.04 | -0.19% | 11,900 |
| Sep 18, 2026 | 20.44 | 20.78 | 20.42 | 20.63 | +0.22 | +1.08% | 16,700 |
| Sep 17, 2026 | 20.42 | 20.55 | 20.36 | 20.41 | +0.08 | +0.39% | 22,600 |
| Sep 16, 2026 | 20.55 | 20.71 | 20.14 | 20.33 | -0.13 | -0.64% | 30,100 |
| Sep 15, 2026 | 20.66 | 20.67 | 20.19 | 20.46 | -0.10 | -0.49% | 62,600 |
| Sep 14, 2026 | 20.76 | 20.85 | 20.50 | 20.56 | -0.24 | -1.15% | 30,700 |
| Sep 11, 2026 | 20.62 | 20.87 | 20.62 | 20.80 | +0.11 | +0.53% | 18,600 |
| Sep 10, 2026 | 20.60 | 20.76 | 20.55 | 20.69 | +0.01 | +0.05% | 15,400 |
| Sep 9, 2026 | 20.78 | 20.78 | 20.58 | 20.68 | -0.03 | -0.14% | 20,500 |
| Sep 8, 2026 | 20.85 | 20.90 | 20.68 | 20.71 | -0.13 | -0.62% | 16,400 |
| Sep 4, 2026 | 20.84 | 20.90 | 20.76 | 20.84 | -0.07 | -0.33% | 10,300 |
| Sep 3, 2026 | 20.83 | 20.98 | 20.75 | 20.91 | 0.00 | 0.00% | 13,800 |
| Sep 2, 2026 | 20.97 | 20.98 | 20.76 | 20.91 | -0.02 | -0.10% | 9,000 |
| Sep 1, 2026 | 20.97 | 20.97 | 20.75 | 20.93 | -0.04 | -0.19% | 19,100 |
| Aug 31, 2026 | 20.96 | 21.06 | 20.85 | 20.97 | +0.02 | +0.10% | 16,000 |
| Aug 28, 2026 | 20.96 | 21.09 | 20.93 | 20.95 | +0.02 | +0.10% | 17,200 |
| Aug 27, 2026 | 20.93 | 20.96 | 20.91 | 20.93 | +0.05 | +0.24% | 16,800 |
| Aug 26, 2026 | 20.95 | 20.96 | 20.86 | 20.88 | +0.02 | +0.10% | 12,000 |
| Aug 25, 2026 | 20.95 | 20.96 | 20.82 | 20.86 | +0.01 | +0.05% | 30,900 |
| Aug 24, 2026 | 20.77 | 20.95 | 20.72 | 20.85 | +0.13 | +0.63% | 30,800 |
| Aug 21, 2026 | 20.86 | 20.93 | 20.56 | 20.72 | -0.05 | -0.24% | 12,800 |
| Aug 20, 2026 | 20.90 | 20.90 | 20.65 | 20.77 | -0.13 | -0.62% | 24,000 |
| Aug 19, 2026 | 20.97 | 20.97 | 20.75 | 20.90 | -0.07 | -0.33% | 24,900 |
| Aug 18, 2026 | 20.97 | 20.97 | 20.76 | 20.97 | +0.06 | +0.29% | 17,300 |
| Aug 17, 2026 | 20.88 | 20.99 | 20.79 | 20.91 | +0.03 | +0.14% | 22,600 |
| Aug 14, 2026 | 20.97 | 20.99 | 20.77 | 20.88 | -0.07 | -0.33% | 16,300 |
65 days, newest first. Daily bars as drawn on the FGSN chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.