Skip to main content

F&G Annuities & Life, Inc. 7.950% Senior Notes due 2053 (NY:FGN)

25.74 +0.04 (+0.16%)
Streaming Delayed Price Updated: 10:24 AM EDT, May 9, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2025 25.98 25.98 25.63 25.70 15,269 -0.20(-0.77%)
May 07, 2025 25.61 25.93 25.61 25.90 12,127 +0.29(+1.13%)
May 06, 2025 25.59 25.77 25.47 25.61 12,746 +0.02(+0.08%)
May 05, 2025 25.77 25.94 25.51 25.59 25,455 -0.18(-0.72%)
May 02, 2025 25.54 25.85 25.44 25.77 8,645 +0.35(+1.38%)
May 01, 2025 25.75 25.75 25.34 25.43 9,682 -0.14(-0.57%)
Apr 30, 2025 25.71 25.84 25.32 25.57 13,274 -0.17(-0.66%)
Apr 29, 2025 25.55 25.84 25.55 25.74 9,953 +0.14(+0.55%)
Apr 28, 2025 25.81 25.81 25.47 25.60 8,801 -0.19(-0.74%)
Apr 25, 2025 25.68 25.81 25.63 25.79 13,968 +0.11(+0.43%)
Apr 24, 2025 25.53 25.68 25.43 25.68 5,270 +0.18(+0.71%)
Apr 23, 2025 25.52 25.78 25.37 25.50 10,554 +0.35(+1.40%)
Apr 22, 2025 25.04 25.35 24.93 25.15 24,081 +0.15(+0.58%)
Apr 21, 2025 25.21 25.21 24.92 25.00 8,709 -0.28(-1.10%)
Apr 17, 2025 25.05 25.28 25.04 25.28 24,770 +0.35(+1.40%)
Apr 16, 2025 24.76 25.06 24.76 24.93 11,360 +0.09(+0.36%)
Apr 15, 2025 24.73 24.90 24.71 24.84 21,974 +0.11(+0.44%)
Apr 14, 2025 24.71 25.01 24.62 24.73 27,821 +0.17(+0.69%)
Apr 11, 2025 24.89 24.89 24.31 24.56 20,616 -0.36(-1.44%)
Apr 10, 2025 24.85 24.99 24.21 24.92 31,514 -0.18(-0.72%)
Apr 09, 2025 24.50 25.26 24.25 25.10 28,769 +0.50(+2.03%)
Apr 08, 2025 25.04 25.11 24.57 24.60 18,154 -0.26(-1.05%)
Apr 07, 2025 24.80 25.23 24.55 24.86 40,185 -0.17(-0.68%)
Apr 04, 2025 25.26 25.26 24.68 25.03 35,537 -0.35(-1.38%)
Apr 03, 2025 25.40 25.56 25.25 25.38 33,041 -0.26(-1.01%)
Apr 02, 2025 25.60 25.79 25.55 25.64 23,190 -0.03(-0.12%)
Apr 01, 2025 25.65 25.84 25.54 25.67 32,510 +0.09(+0.35%)
Mar 31, 2025 25.78 25.89 25.58 25.58 170,255 -0.25(-0.97%)
Mar 28, 2025 25.71 25.94 25.71 25.83 9,830 +0.09(+0.35%)
Mar 27, 2025 25.83 25.87 25.58 25.74 39,901 -0.05(-0.19%)
Mar 26, 2025 25.92 25.97 25.71 25.79 11,695 -0.08(-0.31%)
Mar 25, 2025 25.93 25.98 25.87 25.87 14,335 -0.04(-0.15%)
Mar 24, 2025 25.96 25.98 25.86 25.91 11,438 +0.01(+0.04%)
Mar 21, 2025 25.93 26.03 25.90 25.90 22,670 -0.05(-0.19%)
Mar 20, 2025 26.02 26.09 25.85 25.95 24,991 -0.01(-0.04%)
Mar 19, 2025 25.97 26.00 25.85 25.96 20,184 -0.01(-0.04%)
Mar 18, 2025 26.08 26.13 25.90 25.97 14,394 -0.12(-0.44%)
Mar 17, 2025 25.96 26.19 25.96 26.09 12,022 +0.14(+0.52%)
Mar 14, 2025 25.96 26.12 25.91 25.95 9,836 +0.01(+0.04%)
Mar 13, 2025 25.86 26.03 25.81 25.94 18,294 +0.09(+0.35%)
Mar 12, 2025 25.90 26.05 25.76 25.85 15,407 +0.01(+0.04%)
Mar 11, 2025 25.85 26.00 25.74 25.84 12,830 +0.01(+0.04%)
Mar 10, 2025 25.89 26.04 25.81 25.83 12,378 -0.04(-0.15%)
Mar 07, 2025 26.13 26.13 25.82 25.87 15,935 -0.16(-0.61%)
Mar 06, 2025 26.18 26.28 26.00 26.03 20,773 -0.12(-0.46%)
Mar 05, 2025 26.38 26.38 26.10 26.15 19,056 -0.19(-0.72%)
Mar 04, 2025 26.57 26.57 26.07 26.34 14,741 -0.24(-0.90%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.