Dark

FGSN
F&G Annuities & Life, Inc. 7.300% Junior Subordinated Notes due 2065
stock NYSE Structured Product

At Close

Aug 7, 2026 3:20:23 PM EDT

20.83USD-0.525%(-0.11)12,034

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Aug 7, 2026 4:00:30 PM EDT

20.85USD+0.096%(+0.02)100

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	20.9600	20.9600	20.6800	20.8500	+0.096%	12,034	0.000%
2026-08-06	20.7000	21.0000	20.7000	20.8300	+0.628%	24,788	+0.096%
2026-08-05	20.8500	21.0100	20.6300	20.7000	-0.767%	25,310	+0.725%
2026-08-04	20.8800	21.0000	20.7200	20.8600	-0.096%	30,035	-0.048%
2026-08-03	20.8400	21.0999	20.7600	20.8800	+0.627%	16,560	-0.144%
2026-07-31	21.1100	21.1200	20.6800	20.7500	-1.331%	52,745	+0.482%
2026-07-30	20.9900	21.1400	20.9000	21.0300	+0.382%	16,260	-0.856%
2026-07-29	21.1200	21.1200	20.8900	20.9500	-0.475%	17,342	-0.477%
2026-07-28	20.9200	21.0792	20.9200	21.0500	+1.105%	9,985	-0.950%
2026-07-27	20.8600	20.8600	20.6701	20.8200	+0.726%	11,895	+0.144%
2026-07-24	20.7500	20.7800	20.5700	20.6700	+0.145%	12,930	+0.871%
2026-07-23	20.7000	20.9300	20.5900	20.6400	-0.434%	13,730	+1.017%
2026-07-22	20.8000	20.9350	20.6200	20.7300	-0.576%	11,834	+0.579%
2026-07-21	20.9200	21.0000	20.7400	20.8500	-0.477%	27,593	0.000%
2026-07-20	20.8700	21.0900	20.8000	20.9500	+0.431%	30,632	-0.477%
2026-07-17	20.9400	21.0100	20.8400	20.8600	-0.191%	12,659	-0.048%
2026-07-16	20.8700	20.9000	20.8150	20.9000	+0.384%	16,281	-0.239%
2026-07-15	20.7700	20.8500	20.6200	20.8200	+0.531%	13,798	+0.144%
2026-07-14	20.8500	20.8500	20.6400	20.7100	-0.433%	11,002	+0.676%
2026-07-13	20.8800	20.8899	20.6200	20.8000	-0.096%	11,375	+0.240%
2026-07-10	20.8900	20.9400	20.6200	20.8200	+0.096%	13,674	+0.144%
2026-07-09	20.8500	20.8900	20.7400	20.8000	0.000%	11,581	+0.240%
2026-07-08	20.7500	20.8600	20.5000	20.8000	-0.096%	21,319	+0.240%
2026-07-07	20.9400	20.9500	20.7500	20.8200	-0.430%	16,709	+0.144%
2026-07-06	20.7500	20.9300	20.7500	20.9100	+0.966%	20,453	-0.287%
2026-07-02	20.6400	20.7200	20.6000	20.7100	+0.291%	21,453	+0.676%
2026-07-01	20.2000	20.7500	20.2000	20.6500	+0.585%	40,266	+0.969%
2026-06-30	20.8200	20.9900	20.5000	20.5300	-1.298%	110,865	+1.559%
2026-06-29	20.8300	20.9300	20.7500	20.8000	+0.338%	39,792	+0.240%
2026-06-26	20.6800	20.8500	20.6700	20.7300	+0.193%	25,336	+0.579%
2026-06-25	21.0300	21.0300	20.5400	20.6900	-1.005%	43,752	+0.773%
2026-06-24	21.3100	21.3100	20.7100	20.9000	-1.322%	30,038	-0.239%
2026-06-23	21.3300	21.5799	21.1800	21.1800	-0.236%	27,431	-1.558%
2026-06-22	21.5800	21.5800	21.1500	21.2300	-1.393%	39,908	-1.790%
2026-06-18	21.5300	21.6500	21.5100	21.5300	-0.139%	56,468	-3.158%
2026-06-17	21.5500	21.6500	21.5000	21.5600	+0.093%	22,579	-3.293%
2026-06-16	21.5500	21.6500	21.4501	21.5400	+0.186%	18,345	-3.203%
2026-06-15	21.7300	21.7500	21.3700	21.5000	0.000%	32,599	-3.023%
2026-06-12	21.4500	21.6499	21.4500	21.5000	0.000%	20,864	-3.023%
2026-06-11	21.3700	21.5600	21.3500	21.5000	+0.233%	12,252	-3.023%
2026-06-10	21.5200	21.6300	21.3600	21.4500	-0.464%	24,889	-2.797%
2026-06-09	21.7500	21.7500	21.4500	21.5500	-0.278%	20,901	-3.248%
2026-06-08	21.5900	21.7500	21.5900	21.6100	+0.046%	12,412	-3.517%
2026-06-05	21.7300	21.7300	21.5500	21.6000	-0.415%	15,212	-3.472%
2026-06-04	21.7900	22.0400	21.6600	21.6900	-0.046%	19,640	-3.873%
2026-06-03	21.7000	22.0000	21.5501	21.7000	0.000%	15,731	-3.917%
2026-06-02	21.6000	21.7150	21.6000	21.7000	+0.370%	20,857	-3.917%
2026-06-01	21.7000	21.9700	21.5800	21.6200	-0.460%	377,419	-3.562%
2026-05-29	22.0500	22.1200	21.6500	21.7200	-1.048%	31,235	-4.006%
2026-05-28	21.9900	22.0500	21.9100	21.9500	+0.046%	59,674	-5.011%
2026-05-27	21.9100	22.0300	21.7800	21.9400	+0.874%	32,946	-4.968%
2026-05-26	21.6400	22.0000	21.6100	21.7500	+0.928%	22,962	-4.138%
2026-05-22	22.0100	22.0100	21.5100	21.5500	-1.598%	34,378	-3.248%
2026-05-21	22.0200	22.0200	21.7300	21.9000	-0.590%	14,619	-4.795%
2026-05-20	21.9100	22.1000	21.8100	22.0300	+1.009%	32,768	-5.356%
2026-05-19	22.0000	22.0000	21.7200	21.8100	-0.456%	21,858	-4.402%
2026-05-18	22.1400	22.1400	21.9100	21.9100	-0.182%	16,346	-4.838%
2026-05-15	21.8600	22.3500	21.7400	21.9500	+0.412%	97,649	-5.011%
2026-05-14	21.8400	22.0000	21.8000	21.8600	-0.183%	13,096	-4.620%
2026-05-13	21.8800	22.0000	21.8300	21.9000	+0.459%	20,065	-4.795%
2026-05-12	21.9400	21.9400	21.7500	21.8000	-0.229%	15,598	-4.358%
2026-05-11	21.6600	21.9500	21.6600	21.8500	+0.784%	24,984	-4.577%
2026-05-08	21.6900	21.7700	21.6300	21.6800	+0.231%	6,734	-3.828%
2026-05-07	21.6700	21.7000	21.5100	21.6300	0.000%	22,084	-3.606%
2026-05-06	21.6300	21.7899	21.5500	21.6300	+0.418%	24,011	-3.606%
2026-05-05	21.5500	21.7300	21.4501	21.5400	+0.326%	27,683	-3.203%
2026-05-04	21.3800	21.5900	21.3500	21.4700	-0.186%	28,915	-2.888%
2026-05-01	21.5800	21.7500	21.4000	21.5100	+0.093%	12,407	-3.068%
2026-04-30	21.3000	21.5800	21.2900	21.4900	+1.272%	43,718	-2.978%
2026-04-29	21.3500	21.3500	21.1500	21.2200	-0.376%	16,352	-1.744%
2026-04-28	21.2000	21.3700	21.1001	21.3000	+0.757%	11,761	-2.113%
2026-04-27	21.1500	21.2300	21.0100	21.1400	+0.428%	16,625	-1.372%
2026-04-24	20.9500	21.1940	20.6801	21.0500	+1.202%	35,900	-0.950%
2026-04-23	20.5600	20.9000	20.5600	20.8000	+1.217%	13,275	+0.240%
2026-04-22	20.6800	20.7399	20.4800	20.5500	0.000%	33,313	+1.460%
2026-04-21	20.9600	21.0000	20.5300	20.5500	-1.909%	56,440	+1.460%
2026-04-20	20.9900	21.3700	20.8300	20.9500	-0.191%	40,441	-0.477%
2026-04-17	21.2600	21.4500	20.8800	20.9900	-0.850%	32,507	-0.667%
2026-04-16	21.2600	21.3400	21.0900	21.1700	-0.236%	32,165	-1.512%
2026-04-15	21.3700	21.4300	21.2001	21.2200	-0.329%	17,646	-1.744%
2026-04-14	21.3000	21.4100	21.1000	21.2900	+0.662%	72,528	-2.067%
2026-04-13	20.9200	21.2950	20.7500	21.1500	+1.488%	191,664	-1.418%
2026-04-10	20.9900	21.1899	20.8200	20.8400	-0.287%	17,733	+0.048%
2026-04-09	20.8800	21.1899	20.7850	20.9000	+0.577%	15,041	-0.239%
2026-04-08	20.9300	20.9800	20.6000	20.7800	-0.096%	27,971	+0.337%
2026-04-07	20.7400	20.8300	20.6000	20.8000	-0.048%	23,846	+0.240%
2026-04-06	20.5900	20.8700	20.5900	20.8100	+1.636%	13,372	+0.192%
2026-04-02	20.3500	20.6150	20.1100	20.4750	+0.614%	9,552	+1.832%
2026-04-01	19.8400	20.7300	19.8000	20.3500	+1.244%	96,947	+2.457%
2026-03-31	20.3800	20.6250	20.0100	20.1000	-1.277%	143,527	+3.731%
2026-03-30	20.5400	20.6900	20.3600	20.3600	-0.294%	13,345	+2.407%
2026-03-27	20.4700	20.6500	20.3200	20.4200	+0.295%	31,808	+2.106%
2026-03-26	20.1800	20.4196	20.0500	20.3600	+1.042%	84,043	+2.407%
2026-03-25	20.0700	20.5000	20.0700	20.1500	+0.750%	16,509	+3.474%
2026-03-24	20.2300	20.4800	19.9300	20.0000	-1.332%	21,329	+4.250%
2026-03-23	20.4200	20.4200	20.1700	20.2700	+0.297%	29,723	+2.861%
2026-03-20	20.6500	20.6500	20.2100	20.2100	-1.463%	33,153	+3.167%
2026-03-19	20.2900	20.5720	20.1200	20.5100	+0.786%	71,767	+1.658%
2026-03-18	20.6400	20.6900	20.0600	20.3500	-1.453%	55,799	+2.457%
2026-03-17	20.5000	20.8700	20.5000	20.6500	+1.424%	54,901	+0.969%
2026-03-16	20.1000	20.4300	20.0100	20.3600	+2.106%	66,656	+2.407%
2026-03-13	20.0400	20.3500	19.7500	19.9400	+1.218%	73,005	+4.564%
2026-03-12	20.8500	21.5000	19.3100	19.7000	-5.106%	236,362	+5.838%
2026-03-11	21.7900	21.7900	20.5200	20.7600	-4.199%	90,612	+0.434%
2026-03-10	21.7600	21.8600	21.6600	21.6700	-0.046%	16,392	-3.784%
2026-03-09	22.0100	22.0100	21.5600	21.6800	-1.723%	56,373	-3.828%
2026-03-06	22.1500	22.1899	21.9500	22.0600	-0.406%	16,174	-5.485%
2026-03-05	22.1200	22.1700	22.0000	22.1500	+0.045%	39,200	-5.869%
2026-03-04	22.0800	22.1493	21.9000	22.1400	+0.545%	20,395	-5.827%
2026-03-03	22.1000	22.1000	21.9300	22.0200	-0.721%	21,936	-5.313%
2026-03-02	22.0000	22.1800	22.0000	22.1800	+0.635%	11,979	-5.996%
2026-02-27	22.3800	22.4150	21.9900	22.0400	-1.299%	113,460	-5.399%
2026-02-26	22.3900	22.4800	22.3300	22.3300	-0.268%	27,760	-6.628%
2026-02-25	22.4700	22.4700	22.3519	22.3900	-0.134%	15,586	-6.878%
2026-02-24	22.4300	22.4500	22.2800	22.4200	+0.089%	29,837	-7.003%
2026-02-23	22.7000	22.7500	22.3200	22.4000	-1.147%	45,866	-6.920%
2026-02-20	22.5900	22.7600	22.5700	22.6600	+0.577%	35,962	-7.988%
2026-02-19	22.6300	22.6300	22.5200	22.5300	-0.044%	9,075	-7.457%
2026-02-18	22.4300	22.6900	22.2901	22.5400	+0.580%	125,807	-7.498%
2026-02-17	22.3500	22.4800	22.2800	22.4100	+0.719%	37,138	-6.961%
2026-02-13	22.2300	22.3400	22.2000	22.2500	+0.180%	27,091	-6.292%
2026-02-12	22.3300	22.4500	22.1655	22.2100	-0.314%	20,983	-6.123%
2026-02-11	22.3400	22.3599	22.1825	22.2800	+0.360%	10,631	-6.418%
2026-02-10	22.2500	22.3701	22.2000	22.2000	-0.180%	25,870	-6.081%
2026-02-09	22.1600	22.2550	22.1016	22.2400	+0.361%	15,984	-6.250%
2026-02-06	22.0800	22.2099	22.0000	22.1600	+0.636%	26,835	-5.912%
2026-02-05	22.1600	22.2200	21.9500	22.0200	-1.078%	30,208	-5.313%
2026-02-04	22.3900	22.3900	22.1400	22.2600	-0.447%	27,320	-6.334%
2026-02-03	22.5000	22.5800	22.2500	22.3600	-0.490%	49,799	-6.753%
2026-02-02	22.6200	22.6200	22.4200	22.4700	-0.663%	30,528	-7.210%
2026-01-30	22.4600	22.6200	22.3700	22.6200	+0.712%	29,640	-7.825%
2026-01-29	22.5300	22.6000	22.4131	22.4600	-0.399%	29,753	-7.168%
2026-01-28	22.5400	22.5650	22.4000	22.5500	+0.222%	51,006	-7.539%
2026-01-27	22.6200	22.6300	22.4200	22.5000	-0.531%	37,333	-7.333%
2026-01-26	22.6500	22.7070	22.5500	22.6200	-0.309%	30,521	-7.825%
2026-01-23	22.7200	22.7286	22.5416	22.6900	+0.044%	36,012	-8.109%
2026-01-22	22.5000	22.7075	22.4365	22.6800	+0.800%	64,978	-8.069%
2026-01-21	22.4000	22.5200	22.2500	22.5000	+0.626%	49,115	-7.333%
2026-01-20	22.3700	22.4000	22.2900	22.3600	-0.930%	40,844	-6.753%
2026-01-16	22.3800	22.5700	22.3473	22.5700	+0.894%	58,490	-7.621%
2026-01-15	22.2500	22.4300	22.2500	22.3700	+0.675%	104,999	-6.795%
2026-01-14	22.1400	22.3800	22.0600	22.2200	+0.452%	96,649	-6.166%
2026-01-13	22.3000	22.4399	22.0200	22.1200	-0.852%	106,190	-5.741%
2026-01-12	22.2700	22.4400	22.2400	22.3100	+0.090%	62,711	-6.544%
2026-01-09	22.3700	22.3800	22.1800	22.2900	-0.090%	60,639	-6.460%
2026-01-08	22.4300	22.6200	22.2700	22.3100	-1.064%	162,388	-6.544%
2026-01-07	22.7100	22.7100	22.4100	22.5500	-0.398%	109,033	-7.539%
2026-01-06	22.5900	22.6900	22.5100	22.6400	-0.088%	46,383	-7.906%
2026-01-05	22.3500	22.7500	22.2400	22.6600	+1.614%	151,513	-7.988%
2026-01-02	22.2000	22.3700	22.1400	22.3000	+0.768%	84,557	-6.502%
2025-12-31	21.9600	22.1300	21.9100	22.1300	-1.029%	85,832	-5.784%
2025-12-30	22.4000	22.4900	22.3200	22.3600	-0.534%	94,601	-6.753%
2025-12-29	22.5000	22.5494	22.3300	22.4800	-0.133%	101,631	-7.251%
2025-12-26	22.6400	22.6400	22.4450	22.5100	-0.530%	60,313	-7.375%
2025-12-24	22.6700	22.7126	22.4650	22.6300	+0.088%	37,671	-7.866%
2025-12-23	22.6900	22.6900	22.5100	22.6100	-0.265%	45,391	-7.784%
2025-12-22	22.6700	22.8200	22.6600	22.6700	-0.308%	41,675	-8.028%
2025-12-19	22.7601	22.8200	22.6000	22.7400	-0.438%	76,508	-8.311%
2025-12-18	22.7200	22.9399	22.6700	22.8400	+0.572%	97,564	-8.713%
2025-12-17	22.7600	22.7700	22.5500	22.7100	-0.132%	82,618	-8.190%
2025-12-16	22.5600	22.7600	22.5050	22.7400	+0.753%	52,466	-8.311%
2025-12-15	22.7600	22.7890	22.4500	22.5700	-0.529%	59,605	-7.621%
2025-12-12	22.6600	22.7600	22.6300	22.6900	-0.264%	42,035	-8.109%
2025-12-11	22.7300	22.8299	22.6800	22.7500	+0.044%	32,772	-8.352%
2025-12-10	22.5300	22.7499	22.5200	22.7400	+1.157%	63,357	-8.311%
2025-12-09	22.5000	22.6091	22.3800	22.4800	-0.133%	117,295	-7.251%
2025-12-08	22.5600	22.6800	22.4800	22.5100	-0.442%	90,106	-7.375%
2025-12-05	22.8200	22.8899	22.5300	22.6100	-0.790%	120,793	-7.784%
2025-12-04	22.9400	22.9400	22.7500	22.7900	-0.654%	52,533	-8.513%
2025-12-03	22.9200	22.9890	22.7800	22.9400	+0.175%	67,370	-9.111%
2025-12-02	23.0900	23.1000	22.7300	22.9000	-0.521%	48,846	-8.952%
2025-12-01	23.2000	23.2600	22.7100	23.0200	-1.032%	61,354	-9.427%
2025-11-28	23.3500	23.3700	23.1600	23.2600	+0.129%	14,650	-10.361%
2025-11-26	23.2600	23.3205	23.2100	23.2300	+0.216%	23,713	-10.245%
2025-11-25	23.3100	23.3300	23.1600	23.1800	-0.129%	86,570	-10.052%
2025-11-24	23.3200	23.3250	23.1200	23.2100	-0.429%	24,823	-10.168%
2025-11-21	23.2700	23.4000	23.0200	23.3100	+0.043%	37,890	-10.553%
2025-11-20	23.4800	23.5900	23.2600	23.3000	-0.512%	26,707	-10.515%
2025-11-19	23.6500	23.6500	23.4200	23.4200	-0.721%	12,544	-10.974%
2025-11-18	23.6000	23.6400	23.4800	23.5900	+0.042%	40,429	-11.615%
2025-11-17	23.6800	23.7000	23.5100	23.5800	-0.042%	50,922	-11.578%
2025-11-14	23.4800	23.7500	23.4800	23.5900	+0.340%	17,449	-11.615%
2025-11-13	23.8200	23.8200	23.4800	23.5100	-1.135%	48,182	-11.314%
2025-11-12	24.0600	24.0999	23.5400	23.7800	-1.123%	37,311	-12.321%
2025-11-11	23.9800	24.1000	23.9450	24.0500	+0.796%	11,124	-13.306%
2025-11-10	23.7900	24.0000	23.6300	23.8600	+0.803%	24,757	-12.615%
2025-11-07	23.7400	23.7400	23.5900	23.6700	-0.042%	13,156	-11.914%
2025-11-06	23.5800	23.7600	23.5450	23.6800	+0.595%	22,725	-11.951%
2025-11-05	23.5500	23.6748	23.4800	23.5400	+0.341%	17,251	-11.427%
2025-11-04	23.6600	23.8100	23.2000	23.4600	-1.096%	55,827	-11.125%
2025-11-03	24.3500	24.3500	23.6900	23.7200	-1.618%	45,994	-12.099%
2025-10-31	24.4100	24.4100	24.0200	24.1100	-0.863%	17,975	-13.521%
2025-10-30	24.4600	24.4600	24.2300	24.3200	-0.532%	9,562	-14.268%
2025-10-29	24.4700	24.4700	24.3100	24.4500	+0.287%	5,769	-14.724%
2025-10-28	24.4800	24.4800	24.2500	24.3800	-0.408%	11,410	-14.479%
2025-10-27	24.3800	24.4800	24.3078	24.4800	+1.032%	9,091	-14.828%
2025-10-24	24.1800	24.3263	24.1700	24.2300	+0.456%	9,878	-13.950%
2025-10-23	24.4400	24.4783	24.0000	24.1200	-1.309%	14,801	-13.557%
2025-10-22	24.4400	24.4400	24.3600	24.4400	+0.143%	8,538	-14.689%
2025-10-21	24.4000	24.4400	24.3600	24.4050	+0.185%	12,873	-14.567%
2025-10-20	24.0600	24.3600	24.0500	24.3600	+1.458%	23,173	-14.409%
2025-10-17	23.9700	24.0100	23.8200	24.0100	+0.671%	41,012	-13.161%
2025-10-16	24.1000	24.1000	23.7200	23.8500	-0.378%	28,627	-12.579%
2025-10-15	24.0500	24.0800	23.9400	23.9404	-0.123%	5,756	-12.909%
2025-10-14	24.0900	24.0900	23.8600	23.9700	-0.436%	9,079	-13.016%
2025-10-13	24.0500	24.0750	23.8500	24.0750	+1.007%	31,077	-13.396%
2025-10-10	24.3000	24.3000	23.7800	23.8350	-1.630%	13,867	-12.524%
2025-10-09	24.2200	24.3100	24.1800	24.2300	+0.165%	9,330	-13.950%
2025-10-08	24.3500	24.3625	24.1700	24.1900	-0.165%	55,332	-13.807%
2025-10-07	24.3300	24.3300	24.1950	24.2300	-0.370%	6,709	-13.950%
2025-10-06	24.2450	24.3300	24.1900	24.3200	+0.289%	7,793	-14.268%
2025-10-03	24.2742	24.2900	24.1500	24.2500	-0.082%	8,059	-14.021%
2025-10-02	24.2222	24.2700	24.1000	24.2700	+0.082%	9,952	-14.091%
2025-10-01	24.1000	24.3400	24.0400	24.2500	-0.940%	23,488	-14.021%
2025-09-30	24.6000	24.6000	24.1000	24.4800	-0.041%	60,338	-14.828%
2025-09-29	24.5800	24.7300	24.3200	24.4900	+0.082%	31,572	-14.863%
2025-09-26	24.5800	24.7900	24.3850	24.4700	+0.287%	7,399	-14.794%
2025-09-25	24.7400	24.7400	24.2300	24.4000	-1.094%	15,167	-14.549%
2025-09-24	24.7100	24.7398	24.6600	24.6700	+0.081%	6,742	-15.484%
2025-09-23	24.6900	24.6900	24.6000	24.6500	+0.122%	8,629	-15.416%
2025-09-22	24.6000	24.7100	24.5900	24.6200	+0.490%	23,890	-15.313%
2025-09-19	24.6500	24.6500	24.2400	24.5000	-0.609%	27,021	-14.898%
2025-09-18	24.7300	24.7300	24.6000	24.6500	+0.041%	28,136	-15.416%
2025-09-17	24.7300	24.7500	24.6100	24.6400	-0.122%	9,234	-15.381%
2025-09-16	24.5000	24.7000	24.4679	24.6700	+0.776%	9,803	-15.484%
2025-09-15	24.4900	24.6200	24.3750	24.4800	+0.164%	13,691	-14.828%
2025-09-12	24.3900	24.4900	24.2601	24.4400	+0.205%	13,184	-14.689%
2025-09-11	24.4000	24.5000	24.2601	24.3900	+0.577%	30,415	-14.514%
2025-09-10	24.3500	24.3800	24.1201	24.2500	+0.622%	19,780	-14.021%
2025-09-09	24.2100	24.2750	24.0300	24.1000	-0.331%	24,324	-13.485%
2025-09-08	24.4000	24.4000	24.1200	24.1800	-0.083%	27,149	-13.772%
2025-09-05	24.0800	24.2700	24.0800	24.2000	+0.917%	18,738	-13.843%
2025-09-04	24.0600	24.2200	23.9750	23.9800	-0.250%	40,850	-13.053%
2025-09-03	24.2000	24.3900	23.9600	24.0400	-0.866%	39,566	-13.270%
2025-09-02	24.0700	24.2500	23.9900	24.2500	+0.748%	8,553	-14.021%
2025-08-29	24.2200	24.4800	23.9900	24.0700	-1.028%	28,679	-13.378%
2025-08-28	24.4300	24.5300	24.3000	24.3200	+0.206%	4,023	-14.268%
2025-08-27	24.5000	24.5400	24.2100	24.2700	-0.736%	19,627	-14.091%
2025-08-26	24.2900	24.5400	24.2001	24.4500	+0.825%	15,435	-14.724%
2025-08-25	24.6400	24.9800	24.2500	24.2500	-1.101%	18,451	-14.021%
2025-08-22	24.6500	24.6500	24.3250	24.5200	+0.740%	11,495	-14.967%
2025-08-21	24.1650	24.4000	24.0100	24.3400	-0.205%	9,442	-14.339%
2025-08-20	24.3500	24.3900	24.1000	24.3900	+0.453%	31,738	-14.514%
2025-08-19	24.1800	24.3000	24.1200	24.2800	+0.872%	38,941	-14.127%
2025-08-18	24.1300	24.2500	24.0400	24.0700	0.000%	12,705	-13.378%
2025-08-15	24.1100	24.2200	24.0100	24.0700	-0.331%	12,128	-13.378%
2025-08-14	24.2000	24.2000	24.0900	24.1500	-0.206%	5,963	-13.665%
2025-08-13	23.9600	24.2000	23.8561	24.1999	+1.638%	33,179	-13.843%
2025-08-12	23.7300	23.9600	23.6900	23.8100	+0.634%	33,025	-12.432%
2025-08-11	23.6900	23.8499	23.6000	23.6600	+0.212%	27,668	-11.877%
2025-08-08	23.5100	23.6800	23.4600	23.6100	-0.042%	14,963	-11.690%
2025-08-07	24.1300	24.1550	23.5000	23.6200	-1.706%	101,146	-11.727%
2025-08-06	24.0600	24.1350	24.0300	24.0300	-0.702%	9,988	-13.233%
2025-08-05	24.3300	24.4300	24.0000	24.2000	-0.329%	24,362	-13.843%
2025-08-04	24.1500	24.4500	24.0500	24.2800	+0.789%	40,460	-14.127%
2025-08-01	24.1900	24.3499	23.9200	24.0900	-0.083%	21,982	-13.450%
2025-07-31	23.9001	24.1600	23.9001	24.1100	+0.584%	50,217	-13.521%
2025-07-30	23.9300	24.0800	23.8000	23.9700	+0.209%	61,647	-13.016%
2025-07-29	24.1200	24.1399	23.9000	23.9200	-0.458%	34,933	-12.834%
2025-07-28	24.0700	24.2225	24.0300	24.0300	-0.125%	24,105	-13.233%
2025-07-25	24.2400	24.2400	23.9900	24.0600	-0.290%	20,461	-13.342%
2025-07-24	24.1800	24.3399	23.9900	24.1300	0.000%	13,374	-13.593%
2025-07-23	24.2200	24.2700	23.9911	24.1300	+0.208%	6,100	-13.593%
2025-07-22	23.8700	24.2000	23.8600	24.0800	+0.711%	18,851	-13.414%
2025-07-21	24.3499	24.3499	23.9100	23.9100	-0.499%	20,917	-12.798%
2025-07-18	24.0300	24.1250	23.9700	24.0300	0.000%	12,032	-13.233%
2025-07-17	23.9700	24.2500	23.9700	24.0300	+0.334%	39,998	-13.233%
2025-07-16	24.0100	24.2500	23.9400	23.9500	-0.083%	41,387	-12.944%
2025-07-15	24.0600	24.2499	23.9400	23.9700	-0.374%	44,956	-13.016%
2025-07-14	24.2400	24.2430	24.0300	24.0600	-0.414%	12,641	-13.342%
2025-07-11	24.3044	24.3800	24.1300	24.1600	-0.658%	10,110	-13.700%
2025-07-10	24.3700	24.3999	24.2700	24.3200	+0.165%	4,746	-14.268%
2025-07-09	24.2950	24.3900	24.2100	24.2800	+0.372%	11,357	-14.127%
2025-07-08	24.1100	24.3000	24.1100	24.1900	+0.083%	5,413	-13.807%
2025-07-07	24.3600	24.3600	23.9901	24.1700	-0.943%	14,470	-13.736%
2025-07-03	24.1900	24.4414	24.1900	24.4000	+1.245%	8,033	-14.549%
2025-07-02	24.2500	24.2600	23.9800	24.1000	+0.208%	8,680	-13.485%
2025-07-01	23.9800	24.2900	23.8900	24.0500	-1.273%	15,891	-13.306%
2025-06-30	24.5700	24.6800	24.2400	24.3600	-0.409%	355,794	-14.409%
2025-06-27	24.3100	24.6800	24.3000	24.4600	+1.200%	302,469	-14.759%
2025-06-26	24.1797	24.3400	24.0100	24.1700	+0.249%	38,731	-13.736%
2025-06-25	24.1900	24.2900	24.0100	24.1100	0.000%	28,771	-13.521%
2025-06-24	24.1727	24.4000	24.0500	24.1100	-0.536%	49,014	-13.521%
2025-06-23	24.1000	24.3800	24.1000	24.2400	+0.874%	15,009	-13.985%
2025-06-20	24.0000	24.1500	23.8600	24.0300	+0.712%	10,393	-13.233%
2025-06-18	24.0100	24.1900	23.8000	23.8600	-0.955%	40,559	-12.615%
2025-06-17	24.1900	24.1900	23.7968	24.0900	-0.413%	25,106	-13.450%
2025-06-16	23.6900	24.2100	23.5800	24.1900	+2.111%	20,948	-13.807%
2025-06-13	23.8100	23.8100	23.5200	23.6900	-0.504%	11,399	-11.988%
2025-06-12	23.7300	23.8500	23.6100	23.8100	+1.061%	9,956	-12.432%
2025-06-11	23.6600	23.8000	23.5301	23.5600	-0.507%	11,792	-11.503%
2025-06-10	23.6800	23.7100	23.5200	23.6800	-0.021%	5,259	-11.951%
2025-06-09	23.5800	23.7100	23.4800	23.6850	+0.445%	13,325	-11.970%
2025-06-06	23.5500	23.7100	23.3600	23.5800	0.000%	12,701	-11.578%
2025-06-05	23.5400	23.6500	23.5000	23.5800	+0.899%	9,437	-11.578%
2025-06-04	23.3500	23.4800	23.3100	23.3700	+0.257%	18,537	-10.783%
2025-06-03	23.4040	23.4800	23.2600	23.3100	-0.385%	20,197	-10.553%
2025-06-02	23.2580	23.4400	23.0700	23.4000	+0.645%	8,582	-10.897%
2025-05-30	23.5900	23.6000	23.1900	23.2500	-0.937%	41,390	-10.323%
2025-05-29	23.3000	23.6500	23.3000	23.4700	+0.730%	9,147	-11.163%
2025-05-28	23.4000	23.4000	23.3000	23.3000	-0.470%	10,349	-10.515%
2025-05-27	23.3000	23.5072	23.3000	23.4100	+0.602%	6,337	-10.935%
2025-05-23	23.3500	23.4877	23.2500	23.2700	-0.343%	5,302	-10.400%
2025-05-22	23.2600	23.4800	23.2500	23.3500	+0.215%	9,199	-10.707%
2025-05-21	23.4200	23.6000	23.2500	23.3000	-0.935%	21,896	-10.515%
2025-05-20	23.6400	23.6500	23.5100	23.5200	-0.297%	6,799	-11.352%
2025-05-19	23.6000	23.7700	23.5100	23.5900	-0.924%	15,008	-11.615%
2025-05-16	23.7000	23.9300	23.6672	23.8100	+0.890%	11,125	-12.432%
2025-05-15	23.6500	23.7764	23.6000	23.6000	+0.255%	14,136	-11.653%
2025-05-14	23.7000	23.8000	23.4400	23.5400	-0.591%	16,001	-11.427%
2025-05-13	23.5200	23.7500	23.3400	23.6800	+0.424%	10,702	-11.951%
2025-05-12	23.4500	23.7400	23.4000	23.5800	+0.383%	23,621	-11.578%
2025-05-09	23.4500	23.6400	23.3850	23.4900	-0.085%	8,817	-11.239%
2025-05-08	23.7500	23.7500	23.5100	23.5100	-0.043%	9,611	-11.314%
2025-05-07	23.2300	23.5725	23.0800	23.5200	+0.642%	14,614	-11.352%
2025-05-06	20.5100	23.5250	20.5100	23.3700	+0.129%	8,073	-10.783%
2025-05-05	23.2200	23.5900	22.9330	23.3400	+0.387%	9,059	-10.668%
2025-05-02	23.2700	23.3900	23.0600	23.2500	+0.671%	19,676	-10.323%
2025-05-01	23.4300	23.4500	23.0721	23.0950	-1.430%	4,703	-9.721%
2025-04-30	23.3900	23.4700	23.2000	23.4300	+0.558%	29,405	-11.012%
2025-04-29	23.1900	23.6800	23.1750	23.3000	+0.691%	27,017	-10.515%
2025-04-28	23.1500	23.2399	22.9100	23.1400	+0.043%	9,805	-9.896%
2025-04-25	23.0300	23.2000	22.7700	23.1300	+0.653%	23,066	-9.857%
2025-04-24	22.7300	23.2188	22.7300	22.9800	+1.457%	21,931	-9.269%
2025-04-23	22.7500	22.9600	22.5000	22.6500	+0.133%	111,803	-7.947%
2025-04-22	22.5000	22.7699	22.3100	22.6200	+0.712%	31,964	-7.825%
2025-04-21	22.5100	22.5430	22.3500	22.4600	-0.311%	14,743	-7.168%
2025-04-17	22.7100	22.7200	22.5000	22.5300	-0.177%	35,622	-7.457%
2025-04-16	22.6250	22.7500	22.4618	22.5700	+0.490%	37,972	-7.621%
2025-04-15	22.9302	23.0126	22.4100	22.4600	-0.619%	77,449	-7.168%
2025-04-14	22.6800	23.0000	22.4735	22.6000	0.000%	60,012	-7.743%
2025-04-11	23.1000	23.4499	22.3200	22.6000	-1.739%	42,904	-7.743%
2025-04-10	23.7600	23.7700	22.8500	23.0000	-3.239%	31,267	-9.348%
2025-04-09	23.0800	23.9600	22.4900	23.7700	+3.303%	67,011	-12.284%
2025-04-08	23.2700	23.3600	22.8400	23.0100	-0.433%	92,661	-9.387%
2025-04-07	22.8000	23.3900	22.7100	23.1100	-0.559%	51,862	-9.779%
2025-04-04	23.8100	23.8400	22.9100	23.2400	-3.808%	77,788	-10.284%
2025-04-03	24.2400	24.3400	23.1750	24.1600	-0.535%	16,397	-13.700%
2025-04-02	24.3600	24.3700	24.2616	24.2900	-0.164%	7,890	-14.162%
2025-04-01	24.3200	24.3500	24.1819	24.3300	-1.657%	9,823	-14.303%
2025-03-31	24.6000	24.7500	24.4600	24.7400	+0.528%	94,004	-15.724%
2025-03-28	24.7800	24.7800	23.7300	24.6100	+0.081%	50,289	-15.278%
2025-03-27	24.6400	24.7000	24.5300	24.5900	-0.203%	31,727	-15.209%
2025-03-26	24.6900	24.7100	24.6200	24.6400	+0.041%	26,119	-15.381%
2025-03-25	24.6893	24.6900	24.6200	24.6300	-0.203%	19,669	-15.347%
2025-03-24	24.6500	24.7100	24.6080	24.6800	+0.284%	28,631	-15.519%
2025-03-21	24.5900	24.6200	24.5252	24.6100	+0.122%	35,455	-15.278%
2025-03-20	24.6600	24.6900	24.5400	24.5800	-0.244%	29,925	-15.175%
2025-03-19	24.6400	24.6899	24.5900	24.6400	+0.081%	41,746	-15.381%
2025-03-18	24.6600	24.6600	24.5600	24.6200	0.000%	7,774	-15.313%
2025-03-17	24.7000	24.7100	24.6000	24.6200	-0.203%	19,072	-15.313%
2025-03-14	24.5700	24.8000	24.5300	24.6700	+0.285%	70,388	-15.484%
2025-03-13	24.6900	24.7500	24.5500	24.6000	-0.122%	13,482	-15.244%
2025-03-12	24.6600	24.6900	24.5900	24.6300	-0.041%	8,526	-15.347%
2025-03-11	24.6700	24.7500	24.5100	24.6400	-0.444%	25,943	-15.381%
2025-03-10	24.7200	24.7800	24.6350	24.7500	-0.121%	13,569	-15.758%
2025-03-07	24.8000	24.8000	24.6901	24.7800	-0.081%	4,072	-15.860%
2025-03-06	24.7420	24.8200	24.7000	24.8000	+0.040%	13,189	-15.927%
2025-03-05	24.8398	24.8398	24.7567	24.7900	-0.121%	9,434	-15.894%
2025-03-04	24.8112	24.8700	24.7600	24.8200	-0.201%	46,039	-15.995%
2025-03-03	24.8100	24.9200	24.8000	24.8700	+0.201%	42,649	-16.164%
2025-02-28	24.9500	24.9500	24.7100	24.8200	-0.381%	18,529	-15.995%
2025-02-27	24.8100	24.9400	24.7658	24.9150	+0.464%	42,329	-16.315%
2025-02-26	24.8100	24.8100	24.7100	24.8000	+0.121%	34,212	-15.927%
2025-02-25	24.8780	24.9000	24.7100	24.7700	-0.201%	31,306	-15.826%
2025-02-24	24.8600	24.8900	24.8000	24.8200	+0.283%	40,509	-15.995%
2025-02-21	24.8000	24.8500	24.7200	24.7500	0.000%	22,587	-15.758%
2025-02-20	24.8000	24.8200	24.6101	24.7500	-0.081%	16,088	-15.758%
2025-02-19	24.8000	24.8500	24.6500	24.7700	+0.040%	24,222	-15.826%
2025-02-18	24.8100	24.8900	24.7500	24.7600	-0.121%	12,683	-15.792%

.dark-mode .KhSMZj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KhSMZj{ color: #333333; background-color: white; border: 2px solid #333333; }FGSNF&G Annuities & Life, Inc. 7.300% Junior Subordinated Notes due 2065stock NYSE Structured Product

FGSN
F&G Annuities & Life, Inc. 7.300% Junior Subordinated Notes due 2065
stock NYSE Structured Product