Dark

FGN
F&G Annuities & Life, Inc. 7.950% Senior Notes due 2053
stock NYSE Structured Product

At Close

Aug 7, 2026 2:01:30 PM EDT

24.42USD-0.041%(-0.01)18,393

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-24.43)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

24.49USD+0.287%(+0.07)105

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	24.5000	24.679900	24.400000	24.490000	+0.246%	18,393	0.000%
2026-08-06	24.4300	24.650000	24.430000	24.430000	-0.245%	23,798	+0.246%
2026-08-05	24.6500	24.720000	24.450000	24.490000	-0.770%	21,444	0.000%
2026-08-04	24.8000	24.800000	24.580000	24.680000	-0.162%	21,431	-0.770%
2026-08-03	24.6500	24.825000	24.650000	24.720000	+0.365%	11,763	-0.930%
2026-07-31	24.7700	24.820000	24.630000	24.630000	-0.565%	34,823	-0.568%
2026-07-30	24.9100	24.910000	24.680000	24.770000	-0.121%	15,795	-1.130%
2026-07-29	24.8100	24.900000	24.650000	24.800000	+0.121%	21,819	-1.250%
2026-07-28	24.8400	24.900000	24.620000	24.770000	-0.121%	24,950	-1.130%
2026-07-27	24.9600	25.100100	24.750000	24.800000	-0.161%	13,024	-1.250%
2026-07-24	25.0200	25.020000	24.730000	24.840000	-0.321%	10,348	-1.409%
2026-07-23	25.0300	25.030000	24.830100	24.920000	-0.559%	7,020	-1.726%
2026-07-22	25.1200	25.160000	25.015000	25.060000	-0.239%	15,596	-2.275%
2026-07-21	25.1700	25.170000	25.000100	25.120000	-0.317%	22,048	-2.508%
2026-07-20	25.1500	25.370292	25.040000	25.200000	+0.279%	22,246	-2.817%
2026-07-17	24.8000	25.390000	24.650100	25.130000	+1.331%	32,666	-2.547%
2026-07-16	24.6500	24.980000	24.500000	24.800000	-0.020%	31,875	-1.250%
2026-07-15	24.6500	24.970000	24.520000	24.805000	+0.344%	33,354	-1.270%
2026-07-14	24.5800	24.790000	24.420000	24.720000	+0.570%	39,698	-0.930%
2026-07-13	24.7900	24.800000	24.410000	24.580000	-1.206%	22,074	-0.366%
2026-07-10	24.8800	24.890000	24.489000	24.880000	+0.121%	19,185	-1.568%
2026-07-09	24.8600	24.979900	24.630000	24.850000	-0.281%	20,967	-1.449%
2026-07-08	24.8400	24.920000	24.800000	24.920000	+0.132%	7,913	-1.726%
2026-07-07	24.8500	24.990000	24.570100	24.887234	+0.231%	20,362	-1.596%
2026-07-06	24.4600	24.880000	24.320000	24.830000	+1.430%	35,898	-1.369%
2026-07-02	24.5200	24.700000	24.310000	24.480000	+0.246%	26,852	+0.041%
2026-07-01	24.6000	24.700000	24.420000	24.420000	-0.489%	27,443	+0.287%
2026-06-30	24.9200	25.020000	24.490000	24.540000	-1.801%	128,008	-0.204%
2026-06-29	24.6000	25.000000	24.560000	24.990000	+1.420%	64,737	-2.001%
2026-06-26	24.5400	24.890000	24.500000	24.640000	-0.364%	25,093	-0.609%
2026-06-25	24.6100	24.740000	24.300100	24.730000	+0.569%	41,888	-0.970%
2026-06-24	24.4000	24.800000	24.270000	24.590000	+0.779%	31,628	-0.407%
2026-06-23	24.3300	24.460000	24.250000	24.400000	+0.247%	34,481	+0.369%
2026-06-22	24.2100	24.390000	24.130000	24.340000	+0.579%	30,853	+0.616%
2026-06-18	24.3900	24.570000	24.030000	24.200000	-0.779%	167,561	+1.198%
2026-06-17	24.4200	24.650000	24.350000	24.390000	-0.327%	31,522	+0.410%
2026-06-16	24.5850	24.660000	24.390000	24.470000	-0.448%	21,898	+0.082%
2026-06-15	24.4500	24.680000	24.450000	24.580000	+0.532%	24,313	-0.366%
2026-06-12	24.6500	24.715000	24.400000	24.450000	-1.052%	20,691	+0.164%
2026-06-11	24.7400	24.765000	24.580000	24.710000	-0.202%	11,049	-0.890%
2026-06-10	24.7100	24.900000	24.600100	24.760000	-0.202%	330,668	-1.090%
2026-06-09	24.7300	24.890000	24.680100	24.810000	+0.081%	14,859	-1.290%
2026-06-08	24.6900	24.920000	24.622000	24.790000	0.000%	33,396	-1.210%
2026-06-05	24.7800	24.870000	24.670000	24.790000	-0.402%	11,501	-1.210%
2026-06-04	24.7800	25.010000	24.780000	24.890000	+0.040%	27,374	-1.607%
2026-06-03	24.7800	24.960000	24.670000	24.880000	+0.607%	26,610	-1.568%
2026-06-02	24.6000	24.740000	24.600000	24.730000	+0.447%	12,455	-0.970%
2026-06-01	24.5500	24.650000	24.549900	24.620000	-1.559%	15,421	-0.528%
2026-05-29	25.0400	25.100000	24.920000	25.010000	-0.200%	39,475	-2.079%
2026-05-28	25.0100	25.150000	25.000000	25.060000	+0.280%	19,303	-2.275%
2026-05-27	25.0100	25.100000	24.958400	24.990000	-0.120%	21,033	-2.001%
2026-05-26	25.1400	25.140000	24.910000	25.020000	+0.080%	15,903	-2.118%
2026-05-22	25.1000	25.100000	24.930000	25.000000	-0.040%	11,543	-2.040%
2026-05-21	25.0000	25.099900	24.900000	25.010000	+0.040%	28,850	-2.079%
2026-05-20	24.9000	25.120000	24.890000	25.000000	+0.241%	21,046	-2.040%
2026-05-19	24.8600	24.969300	24.820000	24.940000	+0.080%	15,032	-1.804%
2026-05-18	25.0100	25.050000	24.910000	24.920000	-0.320%	31,081	-1.726%
2026-05-15	24.9400	25.040000	24.900000	25.000000	-0.200%	18,117	-2.040%
2026-05-14	25.1400	25.200000	25.020000	25.050000	+0.040%	22,568	-2.236%
2026-05-13	25.0500	25.210000	24.950000	25.040000	+0.080%	11,049	-2.196%
2026-05-12	25.1200	25.225000	25.000000	25.020000	-0.199%	13,638	-2.118%
2026-05-11	25.1300	25.130000	24.950000	25.070000	+0.120%	12,280	-2.314%
2026-05-08	25.0500	25.050000	24.930000	25.040000	+0.240%	21,394	-2.196%
2026-05-07	25.0600	25.099900	24.930000	24.980000	-0.200%	40,733	-1.962%
2026-05-06	25.2000	25.310000	24.940000	25.030000	-0.239%	33,699	-2.157%
2026-05-05	25.0100	25.180000	25.000100	25.090000	+0.561%	9,931	-2.391%
2026-05-04	24.9500	25.010000	24.900000	24.950000	0.000%	9,898	-1.844%
2026-05-01	24.9300	25.134400	24.830000	24.950000	0.000%	34,868	-1.844%
2026-04-30	25.0900	25.150000	24.840000	24.950000	-0.200%	23,596	-1.844%
2026-04-29	25.3200	25.320000	25.000000	25.000000	-0.990%	22,223	-2.040%
2026-04-28	25.2700	25.270000	25.010000	25.250000	+0.278%	9,447	-3.010%
2026-04-27	25.2700	25.270000	25.130000	25.180000	0.000%	7,230	-2.740%
2026-04-24	25.0700	25.190000	24.930000	25.180000	+0.922%	13,032	-2.740%
2026-04-23	25.0000	25.290000	24.900000	24.950000	-0.108%	19,951	-1.844%
2026-04-22	24.9000	25.095000	24.850000	24.977000	+0.309%	57,658	-1.950%
2026-04-21	24.9500	24.950000	24.770000	24.900000	+0.161%	24,487	-1.647%
2026-04-20	24.9600	25.000000	24.730000	24.860000	-0.600%	19,807	-1.488%
2026-04-17	24.9500	25.095000	24.950000	25.010000	+0.321%	35,850	-2.079%
2026-04-16	25.0500	25.050000	24.850000	24.930000	-0.160%	14,822	-1.765%
2026-04-15	25.1100	25.110000	24.810000	24.970000	-0.240%	38,235	-1.922%
2026-04-14	25.0000	25.055000	24.962500	25.030000	+0.200%	28,148	-2.157%
2026-04-13	24.7200	25.040000	24.620000	24.980000	+1.134%	295,444	-1.962%
2026-04-10	24.7100	24.870000	24.661562	24.700000	-0.040%	15,967	-0.850%
2026-04-09	24.6000	24.879900	24.600000	24.710000	+0.243%	15,314	-0.890%
2026-04-08	24.7500	24.840000	24.600000	24.650000	0.000%	27,775	-0.649%
2026-04-07	24.4600	24.860000	24.460000	24.650000	+0.203%	13,398	-0.649%
2026-04-06	24.6100	24.800000	24.560000	24.600000	+0.163%	20,818	-0.447%
2026-04-02	24.4400	24.939900	24.440000	24.560000	-0.768%	21,907	-0.285%
2026-04-01	24.7700	25.060000	24.700000	24.750000	-0.642%	51,171	-1.051%
2026-03-31	24.7300	25.000000	24.590000	24.910000	+1.260%	335,087	-1.686%
2026-03-30	24.8400	25.000000	24.410000	24.600000	-0.526%	35,505	-0.447%
2026-03-27	24.8000	24.870000	24.525600	24.730000	-0.363%	11,883	-0.970%
2026-03-26	24.7700	24.980000	24.690000	24.820000	-0.121%	23,287	-1.330%
2026-03-25	24.9900	25.080000	24.835000	24.850000	+0.081%	15,094	-1.449%
2026-03-24	24.7900	25.090000	24.680000	24.830000	-0.161%	39,095	-1.369%
2026-03-23	24.7800	24.940000	24.780000	24.870000	+0.525%	24,033	-1.528%
2026-03-20	24.7400	24.740000	24.500000	24.740000	0.000%	38,951	-1.011%
2026-03-19	24.6800	24.750000	24.340000	24.740000	+0.081%	22,076	-1.011%
2026-03-18	24.6200	24.843200	24.600000	24.720000	0.000%	118,299	-0.930%
2026-03-17	24.6500	24.820000	24.570000	24.720000	+0.692%	181,512	-0.930%
2026-03-16	24.1500	24.600000	24.040000	24.550000	+1.488%	46,720	-0.244%
2026-03-13	23.6800	24.300000	23.670000	24.190000	+2.413%	69,600	+1.240%
2026-03-12	23.9000	24.630100	23.100000	23.620000	-1.295%	282,075	+3.683%
2026-03-11	24.6800	24.804500	23.520000	23.930000	-3.000%	176,847	+2.340%
2026-03-10	25.2600	25.260000	24.510000	24.670000	-1.909%	122,115	-0.730%
2026-03-09	25.3300	25.330000	25.030000	25.150000	-0.867%	34,046	-2.624%
2026-03-06	25.4000	25.445000	25.280000	25.370000	-0.138%	9,614	-3.469%
2026-03-05	25.2800	25.500000	25.280000	25.405000	+0.375%	9,813	-3.602%
2026-03-04	25.3800	25.399000	25.070000	25.310000	+0.079%	28,049	-3.240%
2026-03-03	25.3400	25.475000	25.210000	25.290000	-0.394%	23,315	-3.163%
2026-03-02	25.3500	25.510000	25.310000	25.390000	+0.356%	48,284	-3.545%
2026-02-27	25.4600	25.460000	25.130000	25.300000	-2.128%	114,061	-3.202%
2026-02-26	25.8800	25.980000	25.790000	25.850000	+0.039%	25,891	-5.261%
2026-02-25	25.9500	26.000000	25.780000	25.840000	-0.232%	37,481	-5.224%
2026-02-24	26.0000	26.000000	25.830000	25.900000	-0.766%	31,121	-5.444%
2026-02-23	26.1500	26.280000	26.010000	26.100000	-0.306%	14,921	-6.169%
2026-02-20	26.2300	26.305000	26.180000	26.180000	-0.343%	24,554	-6.455%
2026-02-19	26.1700	26.390000	26.110000	26.270000	-0.038%	48,597	-6.776%
2026-02-18	26.1300	26.400000	26.110000	26.280000	+0.305%	22,088	-6.811%
2026-02-17	26.0300	26.210000	25.960000	26.200000	+0.499%	17,809	-6.527%
2026-02-13	26.0300	26.220000	26.030000	26.070000	-0.038%	8,553	-6.061%
2026-02-12	26.2200	26.220000	26.080000	26.080000	-0.306%	17,787	-6.097%
2026-02-11	26.0400	26.270000	25.890000	26.160000	+0.615%	9,854	-6.384%
2026-02-10	25.8600	26.040000	25.860000	26.000000	+0.386%	11,961	-5.808%
2026-02-09	25.8100	25.940000	25.724800	25.900000	+0.583%	19,358	-5.444%
2026-02-06	25.9000	25.900000	25.710000	25.750000	-0.039%	14,716	-4.893%
2026-02-05	25.7500	25.800000	25.710000	25.760000	+0.039%	13,552	-4.930%
2026-02-04	25.8200	25.850000	25.700000	25.750000	-0.155%	24,315	-4.893%
2026-02-03	25.7800	25.840000	25.730100	25.790000	+0.039%	21,178	-5.041%
2026-02-02	25.7000	25.840000	25.700000	25.780000	+0.507%	10,822	-5.004%
2026-01-30	25.8400	25.840000	25.560000	25.650000	-0.697%	33,441	-4.522%
2026-01-29	25.9200	25.930000	25.742000	25.830000	-0.193%	13,296	-5.188%
2026-01-28	25.9400	25.950000	25.760100	25.880000	-0.131%	24,695	-5.371%
2026-01-27	25.8500	25.997500	25.850000	25.914000	+0.170%	16,864	-5.495%
2026-01-26	25.7700	25.870000	25.670000	25.870000	+0.310%	31,167	-5.334%
2026-01-23	25.7900	25.800000	25.700000	25.790000	0.000%	18,511	-5.041%
2026-01-22	25.5900	25.850000	25.570000	25.790000	+0.782%	36,998	-5.041%
2026-01-21	25.6600	25.690000	25.550000	25.590000	-0.078%	23,572	-4.299%
2026-01-20	25.5700	25.700000	25.520000	25.610000	-0.582%	26,362	-4.373%
2026-01-16	25.7000	25.840000	25.670000	25.760000	+0.039%	15,248	-4.930%
2026-01-15	25.6300	25.810000	25.620000	25.750000	+0.507%	18,824	-4.893%
2026-01-14	25.6000	25.679900	25.562000	25.620000	+0.117%	12,845	-4.411%
2026-01-13	25.6200	25.660000	25.560000	25.590000	-0.039%	13,852	-4.299%
2026-01-12	25.5800	25.650000	25.520000	25.600000	-0.078%	15,669	-4.336%
2026-01-09	25.6700	25.670000	25.530000	25.620000	+0.039%	18,304	-4.411%
2026-01-08	25.6500	25.710000	25.530000	25.610000	-0.117%	13,357	-4.373%
2026-01-07	25.6500	25.705000	25.550000	25.640000	+0.235%	9,013	-4.485%
2026-01-06	25.5500	25.640000	25.460000	25.580000	+0.117%	23,660	-4.261%
2026-01-05	25.6800	25.830000	25.530000	25.550000	-0.429%	35,759	-4.149%
2026-01-02	25.5500	25.690000	25.550000	25.660000	+0.825%	29,107	-4.560%
2025-12-31	25.2700	25.470000	25.230000	25.450000	+0.434%	272,459	-3.772%
2025-12-30	25.4000	25.470000	25.220000	25.340000	-0.275%	86,092	-3.354%
2025-12-29	25.4300	25.490000	25.250000	25.410000	-0.314%	30,781	-3.621%
2025-12-26	25.5700	25.570000	25.430100	25.490000	-0.235%	18,720	-3.923%
2025-12-24	25.4900	25.560000	25.405000	25.550000	+0.275%	13,281	-4.149%
2025-12-23	25.4100	25.530000	25.330000	25.480000	+0.118%	28,637	-3.885%
2025-12-22	25.5100	25.690000	25.400000	25.450000	-0.039%	20,148	-3.772%
2025-12-19	25.5000	25.700000	25.450000	25.460000	-0.313%	25,387	-3.810%
2025-12-18	25.5400	25.735000	25.490000	25.540000	+0.039%	26,150	-4.111%
2025-12-17	25.5400	25.620000	25.450000	25.530000	-0.039%	23,217	-4.074%
2025-12-16	25.5300	25.600000	25.510000	25.540000	+0.157%	26,446	-4.111%
2025-12-15	25.5100	25.620000	25.470000	25.500000	0.000%	23,121	-3.961%
2025-12-12	25.6300	25.662900	25.440000	25.500000	-0.817%	17,112	-3.961%
2025-12-11	25.6800	25.900000	25.630000	25.710000	+0.117%	15,019	-4.745%
2025-12-10	25.6500	25.800000	25.570000	25.680000	+0.273%	9,068	-4.634%
2025-12-09	25.8600	25.860000	25.570000	25.610000	-0.621%	43,007	-4.373%
2025-12-08	25.8600	26.050000	25.500000	25.770000	-0.348%	33,452	-4.967%
2025-12-05	26.0200	26.060000	25.710000	25.860000	-0.615%	78,624	-5.298%
2025-12-04	26.0000	26.150000	25.900000	26.020000	+0.077%	10,796	-5.880%
2025-12-03	25.9700	26.130000	25.965000	26.000000	+0.347%	12,763	-5.808%
2025-12-02	25.9100	26.010000	25.840000	25.910000	0.000%	9,061	-5.481%
2025-12-01	26.1000	26.448500	25.800000	25.910000	-2.263%	12,089	-5.481%
2025-11-28	26.6600	26.709900	26.500000	26.510000	-0.107%	6,782	-7.620%
2025-11-26	26.7100	26.750000	26.510000	26.538400	-0.081%	10,152	-7.719%
2025-11-25	26.6500	26.829800	26.390000	26.560000	+0.057%	10,750	-7.794%
2025-11-24	26.6400	26.640000	26.430000	26.545000	-0.319%	4,996	-7.742%
2025-11-21	26.6600	26.700000	26.240000	26.630000	+0.415%	8,534	-8.036%
2025-11-20	26.7200	26.904000	26.500000	26.520000	-0.637%	18,540	-7.655%
2025-11-19	26.7300	26.959900	26.690000	26.690000	-0.075%	31,471	-8.243%
2025-11-18	26.6300	26.750000	26.450000	26.710000	+0.907%	9,464	-8.311%
2025-11-17	26.7500	26.750000	26.300100	26.470000	-1.046%	6,525	-7.480%
2025-11-14	26.6900	26.750000	26.550000	26.749900	+0.300%	8,022	-8.448%
2025-11-13	26.8300	26.970000	26.656500	26.670000	-0.150%	14,848	-8.174%
2025-11-12	26.7800	26.940000	26.650100	26.710000	-0.632%	7,893	-8.311%
2025-11-11	26.6500	26.920000	26.530000	26.880000	+1.472%	8,216	-8.891%
2025-11-10	26.6400	26.640000	26.210000	26.490000	+0.417%	6,486	-7.550%
2025-11-07	26.4400	26.510000	26.220000	26.380000	-0.302%	5,120	-7.165%
2025-11-06	26.1600	26.500000	26.110000	26.460000	+1.147%	11,667	-7.445%
2025-11-05	26.1100	26.270000	25.960000	26.160000	+0.422%	6,159	-6.384%
2025-11-04	25.9400	26.090000	25.900000	26.050000	+0.269%	27,973	-5.988%
2025-11-03	26.1800	26.180000	25.850000	25.980000	-0.536%	20,996	-5.735%
2025-10-31	26.2500	26.250000	25.940000	26.120000	-0.115%	22,671	-6.240%
2025-10-30	26.3400	26.340000	26.140000	26.150100	-0.532%	9,045	-6.348%
2025-10-29	26.4000	26.410000	26.290000	26.290000	-0.417%	5,014	-6.847%
2025-10-28	26.6500	26.650000	26.310000	26.400000	-0.415%	10,590	-7.235%
2025-10-27	26.5100	26.610000	26.360000	26.510000	-0.104%	5,395	-7.620%
2025-10-24	26.4400	26.537500	26.270100	26.537500	+0.826%	5,676	-7.715%
2025-10-23	26.6100	26.610000	26.160000	26.320000	-1.460%	8,595	-6.953%
2025-10-22	26.7400	26.779900	26.350000	26.710000	-0.112%	7,291	-8.311%
2025-10-21	26.7100	26.740000	26.560000	26.740000	+0.640%	6,181	-8.414%
2025-10-20	26.3000	26.680000	26.270100	26.570000	+1.065%	6,744	-7.828%
2025-10-17	26.1100	26.410000	26.070000	26.290000	+0.305%	8,196	-6.847%
2025-10-16	26.1910	26.420000	26.090000	26.210000	0.000%	10,570	-6.562%
2025-10-15	26.2000	26.490000	26.090100	26.210000	+0.691%	7,202	-6.562%
2025-10-14	26.3700	26.370000	26.030100	26.030100	-0.894%	5,200	-5.917%
2025-10-13	26.2400	26.287500	26.240000	26.265000	+0.286%	9,142	-6.758%
2025-10-10	26.2800	26.280000	26.020100	26.190000	-0.191%	5,150	-6.491%
2025-10-09	26.4500	26.450000	26.200000	26.240000	-0.568%	6,094	-6.669%
2025-10-08	26.3400	26.540000	26.340000	26.390000	0.000%	6,709	-7.200%
2025-10-07	26.5400	26.540000	26.330000	26.390000	-0.227%	8,879	-7.200%
2025-10-06	26.5600	26.560000	26.340000	26.450000	+0.151%	4,936	-7.410%
2025-10-03	26.6600	26.660000	26.390000	26.410000	-0.677%	8,254	-7.270%
2025-10-02	26.6000	26.600000	26.350000	26.590000	-0.225%	4,957	-7.898%
2025-10-01	26.3000	26.660000	26.300000	26.650000	+1.485%	12,078	-8.105%
2025-09-30	26.5700	26.570000	26.110000	26.260000	-1.018%	41,511	-6.740%
2025-09-29	26.6100	26.700000	26.330000	26.530000	+0.145%	10,936	-7.689%
2025-09-26	26.6600	26.710000	26.392500	26.491500	-0.632%	5,340	-7.555%
2025-09-25	26.6800	26.740000	26.370000	26.660000	+0.188%	6,240	-8.140%
2025-09-24	26.6000	26.970000	26.600000	26.610000	-0.219%	6,337	-7.967%
2025-09-23	26.8200	26.820000	26.600000	26.668400	-0.193%	7,196	-8.168%
2025-09-22	26.8800	26.895000	26.700000	26.720000	-0.299%	8,204	-8.346%
2025-09-19	26.8700	26.920000	26.700000	26.800000	+0.980%	13,342	-8.619%
2025-09-18	26.9400	26.950000	26.540000	26.540000	-1.485%	6,084	-7.724%
2025-09-17	26.8000	26.940000	26.460000	26.940000	+1.088%	9,943	-9.094%
2025-09-16	26.8400	26.990000	26.520000	26.650000	-0.337%	12,613	-8.105%
2025-09-15	26.8200	26.919000	26.700000	26.740000	-0.261%	14,305	-8.414%
2025-09-12	26.7000	26.810000	26.440000	26.810000	+0.600%	10,319	-8.653%
2025-09-11	26.3500	26.683100	26.350000	26.650000	+1.254%	13,784	-8.105%
2025-09-10	26.3700	26.435000	26.310000	26.320000	+0.190%	8,098	-6.953%
2025-09-09	26.4500	26.519900	26.270000	26.270000	-0.605%	5,842	-6.776%
2025-09-08	26.4200	26.510000	26.400000	26.430000	+0.152%	5,367	-7.340%
2025-09-05	26.3400	26.520000	26.136000	26.390000	+0.572%	5,970	-7.200%
2025-09-04	26.2700	26.392700	26.085000	26.240000	-0.152%	7,473	-6.669%
2025-09-03	25.9800	26.280000	25.940000	26.280000	+1.311%	9,644	-6.811%
2025-09-02	26.0800	26.260000	25.790000	25.940000	-0.307%	22,538	-5.590%
2025-08-29	26.2300	26.340100	25.990000	26.020000	-2.327%	29,164	-5.880%
2025-08-28	26.8100	26.880000	26.550000	26.640000	+0.301%	5,897	-8.071%
2025-08-27	26.5300	26.710000	26.450000	26.560000	-0.150%	11,316	-7.794%
2025-08-26	26.8900	26.890000	26.460000	26.600000	-1.078%	16,729	-7.932%
2025-08-25	26.8800	26.980000	26.850000	26.890000	+0.486%	6,156	-8.925%
2025-08-22	26.8000	26.950000	26.760000	26.760000	-0.149%	9,607	-8.483%
2025-08-21	26.9000	26.910000	26.750000	26.800000	-0.372%	6,706	-8.619%
2025-08-20	26.8600	26.990000	26.780000	26.900000	+0.186%	4,588	-8.959%
2025-08-19	26.8800	26.895300	26.828100	26.850000	+0.075%	10,850	-8.790%
2025-08-18	26.8000	26.871800	26.779600	26.830000	+0.487%	4,900	-8.722%
2025-08-15	26.7800	26.929900	26.700000	26.700000	-0.299%	6,258	-8.277%
2025-08-14	26.8200	26.950000	26.660000	26.780000	+0.065%	8,416	-8.551%
2025-08-13	26.9200	27.480000	26.690000	26.762500	-0.177%	8,421	-8.491%
2025-08-12	26.8500	26.920000	26.715000	26.810000	+0.037%	15,990	-8.653%
2025-08-11	26.5500	27.600000	26.550000	26.800000	+1.132%	9,702	-8.619%
2025-08-08	26.4400	26.540000	26.360000	26.500000	+0.227%	7,221	-7.585%
2025-08-07	26.9400	26.990000	26.360000	26.440000	-1.490%	35,480	-7.375%
2025-08-06	26.8700	26.900000	26.640000	26.840000	+0.149%	5,061	-8.756%
2025-08-05	26.8900	26.900000	26.555200	26.800000	-0.112%	12,465	-8.619%
2025-08-04	26.9900	26.990000	26.760100	26.830000	-0.112%	13,783	-8.722%
2025-08-01	26.8100	26.914200	26.760000	26.860000	+0.261%	6,189	-8.824%
2025-07-31	26.4700	26.930000	26.470000	26.790000	+1.587%	35,333	-8.585%
2025-07-30	26.4700	26.680000	26.371400	26.371400	-0.372%	10,421	-7.134%
2025-07-29	26.4600	26.470000	26.250000	26.470000	+0.494%	8,420	-7.480%
2025-07-28	26.4700	26.470000	26.270000	26.340000	-0.227%	14,987	-7.024%
2025-07-25	26.3800	26.745200	26.230000	26.400000	+0.457%	19,105	-7.235%
2025-07-24	26.1300	26.380000	26.075000	26.280000	+0.806%	15,204	-6.811%
2025-07-23	26.0200	26.103900	26.001400	26.070000	+0.115%	8,993	-6.061%
2025-07-22	26.0500	26.219900	26.000100	26.040000	-0.133%	4,234	-5.952%
2025-07-21	26.2000	26.200000	26.020000	26.074800	+0.018%	4,782	-6.078%
2025-07-18	26.1500	26.170000	26.000000	26.070000	+0.269%	7,513	-6.061%
2025-07-17	26.0000	26.110000	25.910000	26.000000	+0.386%	10,674	-5.808%
2025-07-16	26.0300	26.040000	25.880000	25.900000	-0.308%	7,624	-5.444%
2025-07-15	25.9200	25.990000	25.900200	25.980000	+0.077%	12,886	-5.735%
2025-07-14	25.9400	26.042269	25.900000	25.960000	+0.270%	22,732	-5.663%
2025-07-11	26.1100	26.110000	25.890000	25.890000	-0.767%	16,529	-5.407%
2025-07-10	26.1600	26.275000	26.010000	26.090000	-0.268%	15,079	-6.133%
2025-07-09	26.2500	26.296600	25.970000	26.160000	+0.191%	16,889	-6.384%
2025-07-08	26.1000	26.150000	26.020000	26.110000	+0.038%	8,094	-6.205%
2025-07-07	26.1400	26.370000	26.010000	26.100000	-0.496%	16,641	-6.169%
2025-07-03	26.1800	26.380000	26.070000	26.230000	+0.153%	12,438	-6.634%
2025-07-02	26.0800	26.190000	25.880000	26.190000	+0.653%	7,670	-6.491%
2025-07-01	25.8200	26.189900	25.820000	26.020000	+0.931%	15,767	-5.880%
2025-06-30	26.1700	26.525000	25.650000	25.780000	-1.453%	65,834	-5.004%
2025-06-27	26.7500	26.780000	26.010000	26.160000	-1.839%	17,025	-6.384%
2025-06-26	26.6200	26.730000	26.590000	26.650000	+0.113%	14,076	-8.105%
2025-06-25	26.7400	26.799900	26.582200	26.620000	-0.300%	11,804	-8.002%
2025-06-24	26.8100	26.900000	26.610000	26.700000	+0.112%	10,879	-8.277%
2025-06-23	26.7500	26.820000	26.520000	26.670000	-0.299%	16,785	-8.174%
2025-06-20	26.5000	26.880000	26.500000	26.750000	+0.715%	172,928	-8.449%
2025-06-18	26.2900	26.779900	26.250000	26.560000	+1.297%	36,250	-7.794%
2025-06-17	26.2300	26.320000	26.080000	26.220000	+0.191%	62,844	-6.598%
2025-06-16	26.1600	26.240000	26.020000	26.170000	+0.230%	68,478	-6.420%
2025-06-13	25.8700	26.220000	25.790000	26.110000	+0.928%	50,171	-6.205%
2025-06-12	25.8800	25.920000	25.700000	25.870000	+0.466%	10,807	-5.334%
2025-06-11	25.9500	25.950000	25.750000	25.750000	-0.425%	17,076	-4.893%
2025-06-10	25.9100	25.910000	25.660000	25.860000	+0.388%	5,585	-5.298%
2025-06-09	25.7000	25.870000	25.650000	25.760000	+0.233%	13,474	-4.930%
2025-06-06	25.8900	25.910000	25.690100	25.700000	-0.503%	11,253	-4.708%
2025-06-05	25.6900	25.950000	25.690000	25.830000	+0.898%	8,804	-5.188%
2025-06-04	25.6900	25.790000	25.550000	25.600000	+0.196%	13,103	-4.336%
2025-06-03	25.5000	25.735000	25.500000	25.550000	+0.294%	9,837	-4.149%
2025-06-02	25.5000	25.590000	25.410000	25.475000	-0.176%	21,300	-3.867%
2025-05-30	25.2600	25.740000	25.260000	25.520000	-0.468%	83,361	-4.036%
2025-05-29	25.7100	25.780000	25.530000	25.640000	+0.195%	10,522	-4.485%
2025-05-28	25.7500	25.890000	25.580000	25.590000	-0.389%	13,945	-4.299%
2025-05-27	25.7900	25.790000	25.480000	25.690000	+0.391%	7,002	-4.671%
2025-05-23	25.7100	25.710000	25.380000	25.590000	-0.467%	8,188	-4.299%
2025-05-22	25.5600	25.740000	25.450000	25.710000	+1.022%	8,121	-4.745%
2025-05-21	25.8600	25.905000	25.450000	25.450000	-1.585%	36,672	-3.772%
2025-05-20	25.8800	25.930000	25.850000	25.860000	-0.039%	7,567	-5.298%
2025-05-19	25.7900	25.910000	25.790000	25.870000	+0.194%	11,615	-5.334%
2025-05-16	25.9800	25.980000	25.795400	25.820000	-0.270%	20,745	-5.151%
2025-05-15	25.8800	25.960000	25.820000	25.890000	+0.466%	13,371	-5.407%
2025-05-14	25.9800	25.980000	25.720000	25.770000	-0.770%	14,742	-4.967%
2025-05-13	25.7800	25.980000	25.540000	25.970000	+0.348%	9,590	-5.699%
2025-05-12	25.7800	25.970000	25.720100	25.880000	+0.505%	10,441	-5.371%
2025-05-09	25.7500	25.750000	25.620000	25.750000	+0.195%	13,860	-4.893%
2025-05-08	25.9800	25.980000	25.630000	25.700000	-0.772%	15,269	-4.708%
2025-05-07	25.6100	25.930000	25.610000	25.900000	+1.132%	12,127	-5.444%
2025-05-06	25.5900	25.775000	25.470000	25.610000	+0.078%	12,746	-4.373%
2025-05-05	25.7700	25.940000	25.510000	25.590000	-0.718%	25,455	-4.299%
2025-05-02	25.5400	25.849900	25.440000	25.775000	+1.377%	8,645	-4.985%
2025-05-01	25.7500	25.750000	25.340000	25.425000	-0.567%	9,682	-3.677%
2025-04-30	25.7100	25.839900	25.320000	25.570000	-0.660%	13,274	-4.224%
2025-04-29	25.5500	25.835000	25.550000	25.740000	+0.547%	9,953	-4.856%
2025-04-28	25.8100	25.810000	25.470000	25.600000	-0.737%	8,801	-4.336%
2025-04-25	25.6800	25.810000	25.630000	25.790000	+0.428%	13,968	-5.041%
2025-04-24	25.5320	25.680000	25.430000	25.680000	+0.706%	5,270	-4.634%
2025-04-23	25.5200	25.780000	25.370000	25.500000	+1.404%	10,554	-3.961%
2025-04-22	25.0400	25.350000	24.930000	25.147000	+0.583%	24,081	-2.613%
2025-04-21	25.2100	25.210000	24.920000	25.001300	-1.102%	8,709	-2.045%
2025-04-17	25.0500	25.280000	25.040000	25.280000	+1.404%	24,770	-3.125%
2025-04-16	24.7600	25.060000	24.760000	24.930000	+0.362%	11,360	-1.765%
2025-04-15	24.7300	24.900000	24.710000	24.840000	+0.445%	21,974	-1.409%
2025-04-14	24.7100	25.010000	24.620000	24.730000	+0.692%	27,821	-0.970%
2025-04-11	24.8900	24.890000	24.310000	24.560000	-1.445%	20,616	-0.285%
2025-04-10	24.8500	24.990000	24.210000	24.920000	-0.717%	31,514	-1.726%
2025-04-09	24.5000	25.260000	24.251500	25.100000	+2.033%	28,769	-2.430%
2025-04-08	25.0400	25.110000	24.570000	24.600000	-1.046%	18,154	-0.447%
2025-04-07	24.8000	25.230000	24.550000	24.860000	-0.679%	40,185	-1.488%
2025-04-04	25.2600	25.260000	24.680000	25.030000	-1.379%	46,331	-2.157%
2025-04-03	25.4000	25.560000	25.250000	25.380000	-1.014%	33,041	-3.507%
2025-04-02	25.6000	25.789900	25.550000	25.640000	-0.117%	23,190	-4.485%
2025-04-01	25.6500	25.840000	25.540000	25.670000	+0.352%	32,510	-4.597%
2025-03-31	25.7800	25.890000	25.580000	25.580000	-0.968%	170,255	-4.261%
2025-03-28	25.7100	25.940000	25.710000	25.830000	+0.350%	9,830	-5.188%
2025-03-27	25.8300	25.870000	25.580000	25.740000	-0.194%	39,901	-4.856%
2025-03-26	25.9200	25.970000	25.710000	25.790000	-0.309%	11,695	-5.041%
2025-03-25	25.9300	25.978300	25.870000	25.870000	-0.154%	14,335	-5.334%
2025-03-24	25.9600	25.980000	25.860000	25.910000	+0.039%	11,438	-5.481%
2025-03-21	25.9300	26.028800	25.900000	25.900000	-0.193%	22,670	-5.444%
2025-03-20	26.0200	26.089193	25.850000	25.950000	-0.039%	24,991	-5.626%
2025-03-19	25.9700	26.000000	25.850000	25.960000	-0.039%	20,184	-5.663%
2025-03-18	26.0800	26.130000	25.900000	25.970000	-0.441%	14,394	-5.699%
2025-03-17	25.9600	26.190000	25.960000	26.085000	+0.520%	12,022	-6.115%
2025-03-14	25.9600	26.120000	25.910000	25.950000	+0.039%	9,836	-5.626%
2025-03-13	25.8600	26.030000	25.810000	25.940000	+0.348%	18,294	-5.590%
2025-03-12	25.9000	26.047500	25.760000	25.850000	+0.039%	15,407	-5.261%
2025-03-11	25.8500	26.000000	25.740000	25.840000	+0.039%	12,830	-5.224%
2025-03-10	25.8900	26.040000	25.810000	25.830000	-0.155%	12,378	-5.188%
2025-03-07	26.1300	26.130000	25.820000	25.870000	-0.615%	15,935	-5.334%
2025-03-06	26.1800	26.280000	26.000000	26.030000	-0.459%	20,773	-5.916%
2025-03-05	26.3800	26.380000	26.100000	26.150000	-0.721%	19,056	-6.348%
2025-03-04	26.5700	26.570000	26.070000	26.340000	-0.903%	14,741	-7.024%
2025-03-03	26.5200	26.600000	26.334700	26.580000	+0.949%	17,239	-7.863%
2025-02-28	26.4900	26.570000	26.330000	26.330000	-1.973%	16,211	-6.988%
2025-02-27	27.0000	27.130000	26.820000	26.860000	-0.223%	24,901	-8.824%
2025-02-26	27.0200	27.120000	26.850000	26.920000	-0.333%	16,656	-9.027%
2025-02-25	26.8000	27.020000	26.750000	27.010000	+1.010%	17,269	-9.330%
2025-02-24	26.6500	26.760000	26.551300	26.740000	+0.564%	19,307	-8.414%
2025-02-21	26.6400	26.660000	26.510000	26.590000	+0.038%	6,029	-7.898%
2025-02-20	26.6400	26.640000	26.420100	26.580000	-0.075%	11,150	-7.863%
2025-02-19	26.5800	26.600000	26.400000	26.600000	+0.075%	6,551	-7.932%
2025-02-18	26.4300	26.650000	26.430000	26.580000	+0.378%	8,612	-7.863%

.dark-mode .k7Qbbd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .k7Qbbd{ color: #333333; background-color: white; border: 2px solid #333333; }FGNF&G Annuities & Life, Inc. 7.950% Senior Notes due 2053stock NYSE Structured Product

FGN
F&G Annuities & Life, Inc. 7.950% Senior Notes due 2053
stock NYSE Structured Product