FGSN Historical Prices
F&G Annuities & Life, Inc. 7.300% Junior Subordinated Notes due 2065 · daily open, high, low, close & volume
Trading days
250
Period high
24.46
Period low
18.12
Period change
-24.84%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | 18.73 | 18.77 | 18.12 | 18.28 | -1.56% | 40,624 |
| Oct 28, 2026 | 19.01 | 19.02 | 18.50 | 18.57 | -1.95% | 32,676 |
| Oct 27, 2026 | 19.05 | 19.05 | 18.83 | 18.94 | -0.73% | 13,735 |
| Oct 26, 2026 | 19.03 | 19.08 | 18.82 | 19.08 | +0.95% | 33,649 |
| Oct 23, 2026 | 18.99 | 19.14 | 18.84 | 18.90 | +0.00% | 20,757 |
| Oct 22, 2026 | 18.92 | 19.00 | 18.82 | 18.90 | +0.16% | 13,480 |
| Oct 21, 2026 | 19.15 | 19.27 | 18.80 | 18.87 | -1.00% | 40,790 |
| Oct 20, 2026 | 19.14 | 19.39 | 18.86 | 19.06 | +0.37% | 16,774 |
| Oct 19, 2026 | 19.00 | 19.31 | 18.80 | 18.99 | +1.28% | 26,024 |
| Oct 16, 2026 | 19.12 | 19.15 | 18.58 | 18.75 | -1.37% | 68,298 |
| Oct 15, 2026 | 18.84 | 19.12 | 18.70 | 19.01 | +1.60% | 28,699 |
| Oct 14, 2026 | 19.10 | 19.10 | 18.41 | 18.71 | -2.17% | 50,599 |
| Oct 13, 2026 | 19.12 | 19.27 | 18.95 | 19.13 | +0.71% | 30,060 |
| Oct 12, 2026 | 19.15 | 19.45 | 18.90 | 18.99 | -1.20% | 18,661 |
| Oct 9, 2026 | 19.10 | 19.35 | 18.78 | 19.22 | +1.21% | 19,675 |
| Oct 8, 2026 | 19.16 | 19.16 | 18.77 | 18.99 | -0.63% | 15,559 |
| Oct 7, 2026 | 18.97 | 19.22 | 18.85 | 19.11 | +0.58% | 33,312 |
| Oct 6, 2026 | 19.14 | 19.31 | 18.87 | 19.00 | +0.00% | 31,736 |
| Oct 5, 2026 | 19.33 | 19.35 | 18.98 | 19.00 | -1.50% | 26,229 |
| Oct 2, 2026 | 19.36 | 19.75 | 19.15 | 19.29 | -0.16% | 26,041 |
| Oct 1, 2026 | 19.27 | 19.39 | 18.72 | 19.32 | -1.43% | 63,736 |
| Sep 30, 2026 | 20.17 | 20.34 | 19.42 | 19.60 | -2.49% | 199,651 |
| Sep 29, 2026 | 20.28 | 20.33 | 20.09 | 20.10 | -0.74% | 18,344 |
| Sep 28, 2026 | 20.33 | 20.42 | 20.14 | 20.25 | -0.39% | 19,336 |
| Sep 25, 2026 | 20.41 | 20.60 | 20.30 | 20.33 | -0.78% | 21,708 |
| Sep 24, 2026 | 20.59 | 20.64 | 20.34 | 20.49 | -0.15% | 22,361 |
| Sep 23, 2026 | 20.58 | 20.58 | 20.40 | 20.52 | -0.24% | 23,405 |
| Sep 22, 2026 | 20.70 | 20.70 | 20.42 | 20.57 | -0.10% | 16,765 |
| Sep 21, 2026 | 20.57 | 20.86 | 20.56 | 20.59 | -0.19% | 11,902 |
| Sep 18, 2026 | 20.44 | 20.78 | 20.42 | 20.63 | +1.08% | 16,730 |
| Sep 17, 2026 | 20.42 | 20.55 | 20.36 | 20.41 | +0.39% | 22,595 |
| Sep 16, 2026 | 20.55 | 20.71 | 20.14 | 20.33 | -0.64% | 30,080 |
| Sep 15, 2026 | 20.66 | 20.67 | 20.19 | 20.46 | -0.49% | 62,560 |
| Sep 14, 2026 | 20.76 | 20.85 | 20.50 | 20.56 | -1.15% | 30,718 |
| Sep 11, 2026 | 20.62 | 20.87 | 20.62 | 20.80 | +0.53% | 18,568 |
| Sep 10, 2026 | 20.60 | 20.76 | 20.55 | 20.69 | +0.05% | 15,357 |
| Sep 9, 2026 | 20.78 | 20.78 | 20.58 | 20.68 | -0.14% | 20,506 |
| Sep 8, 2026 | 20.85 | 20.90 | 20.68 | 20.71 | -0.62% | 16,418 |
| Sep 4, 2026 | 20.84 | 20.90 | 20.76 | 20.84 | -0.33% | 10,267 |
| Sep 3, 2026 | 20.83 | 20.98 | 20.75 | 20.91 | +0.00% | 13,798 |
| Sep 2, 2026 | 20.97 | 20.98 | 20.76 | 20.91 | -0.29% | 9,021 |
| Aug 31, 2026 | 20.96 | 21.05 | 20.85 | 20.97 | +0.11% | 15,989 |
| Aug 28, 2026 | 20.96 | 21.09 | 20.93 | 20.95 | +0.08% | 17,236 |
| Aug 27, 2026 | 20.93 | 20.96 | 20.91 | 20.93 | +0.24% | 16,776 |
| Aug 26, 2026 | 20.95 | 20.96 | 20.86 | 20.88 | +0.10% | 12,021 |
| Aug 25, 2026 | 20.95 | 20.96 | 20.82 | 20.86 | +0.05% | 30,900 |
| Aug 24, 2026 | 20.77 | 20.95 | 20.72 | 20.85 | +0.63% | 30,827 |
| Aug 21, 2026 | 20.86 | 20.93 | 20.56 | 20.72 | -0.24% | 12,775 |
| Aug 20, 2026 | 20.90 | 20.90 | 20.65 | 20.77 | -0.60% | 23,970 |
| Aug 19, 2026 | 20.97 | 20.97 | 20.75 | 20.89 | -0.36% | 24,897 |
| Aug 18, 2026 | 20.97 | 20.97 | 20.76 | 20.97 | +0.29% | 17,330 |
| Aug 17, 2026 | 20.88 | 20.99 | 20.79 | 20.91 | +0.14% | 22,578 |
| Aug 14, 2026 | 20.97 | 20.99 | 20.77 | 20.88 | -0.33% | 16,295 |
| Aug 13, 2026 | 20.88 | 20.99 | 20.75 | 20.95 | +0.53% | 12,339 |
| Aug 12, 2026 | 20.73 | 20.85 | 20.72 | 20.84 | +0.39% | 9,223 |
| Aug 11, 2026 | 20.70 | 20.86 | 20.64 | 20.76 | +0.14% | 15,212 |
| Aug 10, 2026 | 20.92 | 20.92 | 20.65 | 20.73 | -0.58% | 13,451 |
| Aug 7, 2026 | 20.96 | 20.96 | 20.68 | 20.85 | +0.10% | 12,034 |
| Aug 6, 2026 | 20.70 | 21.00 | 20.70 | 20.83 | +0.63% | 24,788 |
| Aug 5, 2026 | 20.85 | 21.01 | 20.63 | 20.70 | -0.77% | 25,310 |
| Aug 4, 2026 | 20.88 | 21.00 | 20.72 | 20.86 | -0.10% | 30,035 |
| Aug 3, 2026 | 20.84 | 21.10 | 20.76 | 20.88 | +0.63% | 16,560 |
| Jul 31, 2026 | 21.11 | 21.12 | 20.68 | 20.75 | -1.33% | 52,745 |
| Jul 30, 2026 | 20.99 | 21.14 | 20.90 | 21.03 | +0.38% | 16,260 |
| Jul 29, 2026 | 21.12 | 21.12 | 20.89 | 20.95 | -0.48% | 17,342 |
| Jul 28, 2026 | 20.92 | 21.08 | 20.92 | 21.05 | +1.10% | 9,985 |
| Jul 27, 2026 | 20.86 | 20.86 | 20.67 | 20.82 | +0.73% | 11,895 |
| Jul 24, 2026 | 20.75 | 20.78 | 20.57 | 20.67 | +0.15% | 12,930 |
| Jul 23, 2026 | 20.70 | 20.93 | 20.59 | 20.64 | -0.43% | 13,730 |
| Jul 22, 2026 | 20.80 | 20.93 | 20.62 | 20.73 | -0.58% | 11,834 |
| Jul 21, 2026 | 20.92 | 21.00 | 20.74 | 20.85 | -0.48% | 27,593 |
| Jul 20, 2026 | 20.87 | 21.09 | 20.80 | 20.95 | +0.43% | 30,632 |
| Jul 17, 2026 | 20.94 | 21.01 | 20.84 | 20.86 | -0.19% | 12,659 |
| Jul 16, 2026 | 20.87 | 20.90 | 20.82 | 20.90 | +0.38% | 16,281 |
| Jul 15, 2026 | 20.77 | 20.85 | 20.62 | 20.82 | +0.53% | 13,798 |
| Jul 14, 2026 | 20.85 | 20.85 | 20.64 | 20.71 | -0.43% | 11,002 |
| Jul 13, 2026 | 20.88 | 20.89 | 20.62 | 20.80 | -0.10% | 11,375 |
| Jul 10, 2026 | 20.89 | 20.94 | 20.62 | 20.82 | +0.10% | 13,674 |
| Jul 9, 2026 | 20.85 | 20.89 | 20.74 | 20.80 | +0.00% | 11,581 |
| Jul 8, 2026 | 20.75 | 20.86 | 20.50 | 20.80 | -0.10% | 21,319 |
| Jul 7, 2026 | 20.94 | 20.95 | 20.75 | 20.82 | -0.43% | 16,709 |
| Jul 6, 2026 | 20.75 | 20.93 | 20.75 | 20.91 | +0.97% | 20,453 |
| Jul 2, 2026 | 20.64 | 20.72 | 20.60 | 20.71 | +0.29% | 21,453 |
| Jul 1, 2026 | 20.20 | 20.75 | 20.20 | 20.65 | +0.58% | 40,266 |
| Jun 30, 2026 | 20.82 | 20.99 | 20.50 | 20.53 | -1.30% | 110,865 |
| Jun 29, 2026 | 20.83 | 20.93 | 20.75 | 20.80 | +0.34% | 39,792 |
| Jun 26, 2026 | 20.68 | 20.85 | 20.67 | 20.73 | +0.19% | 25,336 |
| Jun 25, 2026 | 21.03 | 21.03 | 20.54 | 20.69 | -1.00% | 43,752 |
| Jun 24, 2026 | 21.31 | 21.31 | 20.71 | 20.90 | -1.32% | 30,038 |
| Jun 23, 2026 | 21.33 | 21.58 | 21.18 | 21.18 | -0.24% | 27,431 |
| Jun 22, 2026 | 21.58 | 21.58 | 21.15 | 21.23 | -1.39% | 39,908 |
| Jun 18, 2026 | 21.53 | 21.65 | 21.51 | 21.53 | -0.14% | 56,468 |
| Jun 17, 2026 | 21.55 | 21.65 | 21.50 | 21.56 | +0.09% | 22,579 |
| Jun 16, 2026 | 21.55 | 21.65 | 21.45 | 21.54 | +0.19% | 18,345 |
| Jun 15, 2026 | 21.73 | 21.75 | 21.37 | 21.50 | +0.00% | 32,599 |
| Jun 12, 2026 | 21.45 | 21.65 | 21.45 | 21.50 | +0.00% | 20,864 |
| Jun 11, 2026 | 21.37 | 21.56 | 21.35 | 21.50 | +0.23% | 12,252 |
| Jun 10, 2026 | 21.52 | 21.63 | 21.36 | 21.45 | -0.46% | 24,889 |
| Jun 9, 2026 | 21.75 | 21.75 | 21.45 | 21.55 | -0.28% | 20,901 |
| Jun 8, 2026 | 21.59 | 21.75 | 21.59 | 21.61 | +0.05% | 12,412 |
| Jun 5, 2026 | 21.73 | 21.73 | 21.55 | 21.60 | -0.41% | 15,212 |
| Jun 4, 2026 | 21.79 | 22.04 | 21.66 | 21.69 | -0.05% | 19,640 |
| Jun 3, 2026 | 21.70 | 22.00 | 21.55 | 21.70 | +0.00% | 15,731 |
| Jun 2, 2026 | 21.60 | 21.71 | 21.60 | 21.70 | +0.37% | 20,857 |
| Jun 1, 2026 | 21.70 | 21.97 | 21.58 | 21.62 | -0.46% | 377,419 |
| May 29, 2026 | 22.05 | 22.12 | 21.65 | 21.72 | -1.05% | 31,235 |
| May 28, 2026 | 21.99 | 22.05 | 21.91 | 21.95 | +0.05% | 59,674 |
| May 27, 2026 | 21.91 | 22.03 | 21.78 | 21.94 | +0.87% | 32,946 |
| May 26, 2026 | 21.64 | 22.00 | 21.61 | 21.75 | +0.93% | 22,962 |
| May 22, 2026 | 22.01 | 22.01 | 21.51 | 21.55 | -1.60% | 34,378 |
| May 21, 2026 | 22.02 | 22.02 | 21.73 | 21.90 | -0.59% | 14,619 |
| May 20, 2026 | 21.91 | 22.10 | 21.81 | 22.03 | +1.01% | 32,768 |
| May 19, 2026 | 22.00 | 22.00 | 21.72 | 21.81 | -0.46% | 21,858 |
| May 18, 2026 | 22.14 | 22.14 | 21.91 | 21.91 | -0.18% | 16,346 |
| May 15, 2026 | 21.86 | 22.35 | 21.74 | 21.95 | +0.41% | 97,649 |
| May 14, 2026 | 21.84 | 22.00 | 21.80 | 21.86 | -0.18% | 13,096 |
| May 13, 2026 | 21.88 | 22.00 | 21.83 | 21.90 | +0.46% | 20,065 |
| May 12, 2026 | 21.94 | 21.94 | 21.75 | 21.80 | -0.23% | 15,598 |
| May 11, 2026 | 21.66 | 21.95 | 21.66 | 21.85 | +0.78% | 24,984 |
| May 8, 2026 | 21.69 | 21.77 | 21.63 | 21.68 | +0.23% | 6,734 |
| May 7, 2026 | 21.67 | 21.70 | 21.51 | 21.63 | +0.00% | 22,084 |
| May 6, 2026 | 21.63 | 21.79 | 21.55 | 21.63 | +0.42% | 24,011 |
| May 5, 2026 | 21.55 | 21.73 | 21.45 | 21.54 | +0.33% | 27,683 |
| May 4, 2026 | 21.38 | 21.59 | 21.35 | 21.47 | -0.19% | 28,915 |
| May 1, 2026 | 21.58 | 21.75 | 21.40 | 21.51 | +0.09% | 12,407 |
| Apr 30, 2026 | 21.30 | 21.58 | 21.29 | 21.49 | +1.27% | 43,718 |
| Apr 29, 2026 | 21.35 | 21.35 | 21.15 | 21.22 | -0.38% | 16,352 |
| Apr 28, 2026 | 21.20 | 21.37 | 21.10 | 21.30 | +0.76% | 11,761 |
| Apr 27, 2026 | 21.15 | 21.23 | 21.01 | 21.14 | +0.43% | 16,625 |
| Apr 24, 2026 | 20.95 | 21.19 | 20.68 | 21.05 | +1.20% | 35,900 |
| Apr 23, 2026 | 20.56 | 20.90 | 20.56 | 20.80 | +1.22% | 13,275 |
| Apr 22, 2026 | 20.68 | 20.74 | 20.48 | 20.55 | +0.00% | 33,313 |
| Apr 21, 2026 | 20.96 | 21.00 | 20.53 | 20.55 | -1.91% | 56,440 |
| Apr 20, 2026 | 20.99 | 21.37 | 20.83 | 20.95 | -0.19% | 40,441 |
| Apr 17, 2026 | 21.26 | 21.45 | 20.88 | 20.99 | -0.85% | 32,507 |
| Apr 16, 2026 | 21.26 | 21.34 | 21.09 | 21.17 | -0.24% | 32,165 |
| Apr 15, 2026 | 21.37 | 21.43 | 21.20 | 21.22 | -0.33% | 17,646 |
| Apr 14, 2026 | 21.30 | 21.41 | 21.10 | 21.29 | +0.66% | 72,528 |
| Apr 13, 2026 | 20.92 | 21.30 | 20.75 | 21.15 | +1.49% | 191,664 |
| Apr 10, 2026 | 20.99 | 21.19 | 20.82 | 20.84 | -0.29% | 17,733 |
| Apr 9, 2026 | 20.88 | 21.19 | 20.79 | 20.90 | +0.58% | 15,041 |
| Apr 8, 2026 | 20.93 | 20.98 | 20.60 | 20.78 | -0.10% | 27,971 |
| Apr 7, 2026 | 20.74 | 20.83 | 20.60 | 20.80 | -0.05% | 23,846 |
| Apr 6, 2026 | 20.59 | 20.87 | 20.59 | 20.81 | +1.64% | 13,372 |
| Apr 2, 2026 | 20.35 | 20.61 | 20.11 | 20.48 | +0.61% | 9,552 |
| Apr 1, 2026 | 19.84 | 20.73 | 19.80 | 20.35 | +1.24% | 96,947 |
| Mar 31, 2026 | 20.38 | 20.63 | 20.01 | 20.10 | -1.28% | 143,527 |
| Mar 30, 2026 | 20.54 | 20.69 | 20.36 | 20.36 | -0.29% | 13,345 |
| Mar 27, 2026 | 20.47 | 20.65 | 20.32 | 20.42 | +0.29% | 31,808 |
| Mar 26, 2026 | 20.18 | 20.42 | 20.05 | 20.36 | +1.04% | 84,043 |
| Mar 25, 2026 | 20.07 | 20.50 | 20.07 | 20.15 | +0.75% | 16,509 |
| Mar 24, 2026 | 20.23 | 20.48 | 19.93 | 20.00 | -1.33% | 21,329 |
| Mar 23, 2026 | 20.42 | 20.42 | 20.17 | 20.27 | +0.30% | 29,723 |
| Mar 20, 2026 | 20.65 | 20.65 | 20.21 | 20.21 | -1.46% | 33,153 |
| Mar 19, 2026 | 20.29 | 20.57 | 20.12 | 20.51 | +0.79% | 71,767 |
| Mar 18, 2026 | 20.64 | 20.69 | 20.06 | 20.35 | -1.45% | 55,799 |
| Mar 17, 2026 | 20.50 | 20.87 | 20.50 | 20.65 | +1.42% | 54,901 |
| Mar 16, 2026 | 20.10 | 20.43 | 20.01 | 20.36 | +2.11% | 66,656 |
| Mar 13, 2026 | 20.04 | 20.35 | 19.75 | 19.94 | +1.22% | 73,005 |
| Mar 12, 2026 | 20.85 | 21.50 | 19.31 | 19.70 | -5.11% | 236,362 |
| Mar 11, 2026 | 21.79 | 21.79 | 20.52 | 20.76 | -4.20% | 90,612 |
| Mar 10, 2026 | 21.76 | 21.86 | 21.66 | 21.67 | -0.05% | 16,392 |
| Mar 9, 2026 | 22.01 | 22.01 | 21.56 | 21.68 | -1.72% | 56,373 |
| Mar 6, 2026 | 22.15 | 22.19 | 21.95 | 22.06 | -0.41% | 16,174 |
| Mar 5, 2026 | 22.12 | 22.17 | 22.00 | 22.15 | +0.05% | 39,200 |
| Mar 4, 2026 | 22.08 | 22.15 | 21.90 | 22.14 | +0.54% | 20,395 |
| Mar 3, 2026 | 22.10 | 22.10 | 21.93 | 22.02 | -0.72% | 21,936 |
| Mar 2, 2026 | 22.00 | 22.18 | 22.00 | 22.18 | +0.64% | 11,979 |
| Feb 27, 2026 | 22.38 | 22.41 | 21.99 | 22.04 | -1.30% | 113,460 |
| Feb 26, 2026 | 22.39 | 22.48 | 22.33 | 22.33 | -0.27% | 27,760 |
| Feb 25, 2026 | 22.47 | 22.47 | 22.35 | 22.39 | -0.13% | 15,586 |
| Feb 24, 2026 | 22.43 | 22.45 | 22.28 | 22.42 | +0.09% | 29,937 |
| Feb 23, 2026 | 22.70 | 22.75 | 22.32 | 22.40 | -1.15% | 45,866 |
| Feb 20, 2026 | 22.59 | 22.76 | 22.57 | 22.66 | +0.58% | 35,962 |
| Feb 19, 2026 | 22.63 | 22.63 | 22.52 | 22.53 | -0.04% | 9,075 |
| Feb 18, 2026 | 22.43 | 22.69 | 22.29 | 22.54 | +0.58% | 125,807 |
| Feb 17, 2026 | 22.35 | 22.48 | 22.28 | 22.41 | +0.72% | 37,138 |
| Feb 13, 2026 | 22.23 | 22.34 | 22.20 | 22.25 | +0.18% | 27,091 |
| Feb 12, 2026 | 22.33 | 22.45 | 22.17 | 22.21 | -0.31% | 20,983 |
| Feb 11, 2026 | 22.34 | 22.36 | 22.18 | 22.28 | +0.36% | 10,631 |
| Feb 10, 2026 | 22.25 | 22.37 | 22.20 | 22.20 | -0.18% | 25,870 |
| Feb 9, 2026 | 22.16 | 22.25 | 22.10 | 22.24 | +0.36% | 15,984 |
| Feb 6, 2026 | 22.08 | 22.21 | 22.00 | 22.16 | +0.64% | 26,835 |
| Feb 5, 2026 | 22.16 | 22.22 | 21.95 | 22.02 | -1.08% | 30,208 |
| Feb 4, 2026 | 22.39 | 22.39 | 22.14 | 22.26 | -0.45% | 27,320 |
| Feb 3, 2026 | 22.50 | 22.58 | 22.25 | 22.36 | -0.49% | 49,799 |
| Feb 2, 2026 | 22.62 | 22.62 | 22.42 | 22.47 | -0.66% | 30,528 |
| Jan 30, 2026 | 22.46 | 22.62 | 22.37 | 22.62 | +0.71% | 29,640 |
| Jan 29, 2026 | 22.53 | 22.60 | 22.41 | 22.46 | -0.40% | 29,753 |
| Jan 28, 2026 | 22.54 | 22.57 | 22.40 | 22.55 | +0.22% | 51,006 |
| Jan 27, 2026 | 22.62 | 22.63 | 22.42 | 22.50 | -0.53% | 37,333 |
| Jan 26, 2026 | 22.65 | 22.71 | 22.55 | 22.62 | -0.31% | 30,521 |
| Jan 23, 2026 | 22.72 | 22.73 | 22.54 | 22.69 | +0.04% | 36,012 |
| Jan 22, 2026 | 22.50 | 22.71 | 22.44 | 22.68 | +0.80% | 64,978 |
| Jan 21, 2026 | 22.40 | 22.52 | 22.25 | 22.50 | +0.63% | 49,115 |
| Jan 20, 2026 | 22.37 | 22.40 | 22.29 | 22.36 | -0.93% | 40,844 |
| Jan 16, 2026 | 22.38 | 22.57 | 22.35 | 22.57 | +0.89% | 58,490 |
| Jan 15, 2026 | 22.25 | 22.43 | 22.25 | 22.37 | +0.68% | 104,999 |
| Jan 14, 2026 | 22.14 | 22.38 | 22.06 | 22.22 | +0.45% | 96,649 |
| Jan 13, 2026 | 22.30 | 22.44 | 22.02 | 22.12 | -0.85% | 106,215 |
| Jan 12, 2026 | 22.27 | 22.44 | 22.24 | 22.31 | +0.09% | 62,711 |
| Jan 9, 2026 | 22.37 | 22.38 | 22.18 | 22.29 | -0.09% | 61,840 |
| Jan 8, 2026 | 22.43 | 22.62 | 22.27 | 22.31 | -1.06% | 162,388 |
| Jan 7, 2026 | 22.71 | 22.71 | 22.41 | 22.55 | -0.40% | 109,033 |
| Jan 6, 2026 | 22.59 | 22.69 | 22.51 | 22.64 | -0.09% | 46,383 |
| Jan 5, 2026 | 22.35 | 22.75 | 22.24 | 22.66 | +1.61% | 151,513 |
| Jan 2, 2026 | 22.20 | 22.37 | 22.14 | 22.30 | +0.77% | 84,557 |
| Dec 31, 2025 | 21.96 | 22.13 | 21.91 | 22.13 | -1.03% | 85,832 |
| Dec 30, 2025 | 22.40 | 22.49 | 22.32 | 22.36 | -0.53% | 94,601 |
| Dec 29, 2025 | 22.50 | 22.55 | 22.33 | 22.48 | -0.13% | 101,631 |
| Dec 26, 2025 | 22.64 | 22.64 | 22.45 | 22.51 | -0.53% | 60,313 |
| Dec 24, 2025 | 22.67 | 22.71 | 22.46 | 22.63 | +0.09% | 37,671 |
| Dec 23, 2025 | 22.69 | 22.69 | 22.51 | 22.61 | -0.26% | 45,391 |
| Dec 22, 2025 | 22.67 | 22.82 | 22.66 | 22.67 | -0.31% | 41,675 |
| Dec 19, 2025 | 22.76 | 22.82 | 22.60 | 22.74 | -0.44% | 76,508 |
| Dec 18, 2025 | 22.72 | 22.94 | 22.67 | 22.84 | +0.57% | 97,564 |
| Dec 17, 2025 | 22.76 | 22.77 | 22.55 | 22.71 | -0.13% | 82,618 |
| Dec 16, 2025 | 22.56 | 22.76 | 22.50 | 22.74 | +0.75% | 52,466 |
| Dec 15, 2025 | 22.76 | 22.79 | 22.45 | 22.57 | -0.53% | 59,605 |
| Dec 12, 2025 | 22.66 | 22.76 | 22.63 | 22.69 | -0.26% | 42,035 |
| Dec 11, 2025 | 22.73 | 22.83 | 22.68 | 22.75 | +0.04% | 32,772 |
| Dec 10, 2025 | 22.53 | 22.75 | 22.52 | 22.74 | +1.16% | 63,357 |
| Dec 9, 2025 | 22.50 | 22.61 | 22.38 | 22.48 | -0.13% | 117,295 |
| Dec 8, 2025 | 22.56 | 22.68 | 22.48 | 22.51 | -0.44% | 90,106 |
| Dec 5, 2025 | 22.82 | 22.89 | 22.53 | 22.61 | -0.79% | 120,793 |
| Dec 4, 2025 | 22.94 | 22.94 | 22.75 | 22.79 | -0.65% | 52,533 |
| Dec 3, 2025 | 22.92 | 22.99 | 22.78 | 22.94 | +0.17% | 67,370 |
| Dec 2, 2025 | 23.09 | 23.10 | 22.73 | 22.90 | -0.52% | 48,846 |
| Dec 1, 2025 | 23.20 | 23.26 | 22.71 | 23.02 | -1.03% | 61,354 |
| Nov 28, 2025 | 23.35 | 23.37 | 23.16 | 23.26 | +0.13% | 14,650 |
| Nov 26, 2025 | 23.26 | 23.32 | 23.21 | 23.23 | +0.22% | 23,713 |
| Nov 25, 2025 | 23.31 | 23.33 | 23.16 | 23.18 | -0.13% | 86,570 |
| Nov 24, 2025 | 23.32 | 23.32 | 23.12 | 23.21 | -0.43% | 24,823 |
| Nov 21, 2025 | 23.27 | 23.40 | 23.02 | 23.31 | +0.04% | 37,890 |
| Nov 20, 2025 | 23.48 | 23.59 | 23.26 | 23.30 | -0.51% | 26,707 |
| Nov 19, 2025 | 23.65 | 23.65 | 23.42 | 23.42 | -0.72% | 12,544 |
| Nov 18, 2025 | 23.60 | 23.64 | 23.48 | 23.59 | +0.04% | 40,429 |
| Nov 17, 2025 | 23.68 | 23.70 | 23.51 | 23.58 | -0.04% | 50,922 |
| Nov 14, 2025 | 23.48 | 23.75 | 23.48 | 23.59 | +0.34% | 17,449 |
| Nov 13, 2025 | 23.82 | 23.82 | 23.48 | 23.51 | -1.14% | 48,182 |
| Nov 12, 2025 | 24.06 | 24.10 | 23.54 | 23.78 | -1.12% | 37,311 |
| Nov 11, 2025 | 23.98 | 24.10 | 23.95 | 24.05 | +0.80% | 11,124 |
| Nov 10, 2025 | 23.79 | 24.00 | 23.63 | 23.86 | +0.80% | 24,757 |
| Nov 7, 2025 | 23.74 | 23.74 | 23.59 | 23.67 | -0.04% | 13,156 |
| Nov 6, 2025 | 23.58 | 23.76 | 23.55 | 23.68 | +0.59% | 22,725 |
| Nov 5, 2025 | 23.55 | 23.67 | 23.48 | 23.54 | +0.34% | 17,251 |
| Nov 4, 2025 | 23.66 | 23.81 | 23.20 | 23.46 | -1.10% | 55,827 |
| Nov 3, 2025 | 24.35 | 24.35 | 23.69 | 23.72 | -1.62% | 45,994 |
| Oct 31, 2025 | 24.41 | 24.41 | 24.02 | 24.11 | -0.86% | 17,975 |
| Oct 30, 2025 | 24.46 | 24.46 | 24.23 | 24.32 | -0.53% | 9,562 |
Daily open, high, low, close and volume for F&G Annuities & Life, Inc. 7.300% Junior Subordinated Notes due 2065 (FGSN). Showing 250 trading days. Unadjusted prices.