F&G Annuities & Life, Inc. (FG) Stock Price History
Historical prices from 2022 to 2026
- 1M
- +12.8%
- 3M
- -19.9%
- YTD
- -22.2%
- 1Y
- -21.7%
- 3Y
- -9.9%
- 5Y
- +6.9%
Loading 10-year price history...
FG Historical Performance
FG Annual Returns
Year-by-year price performance · 2022–2026
- 2022 annual price return
- +19.5%
- 2023 annual price return
- +129.2%
- 2024 annual price return
- -8.5%
- 2025 annual price return
- -25.0%
- 2026 annual price return
- -35.9%
FG Stock Price Trajectory (2022–2026)
As of November 8, 2026, F&G Annuities & Life, Inc. (FG) trades at $23.38, representing a -21.7% return over the past year. The stock has delivered a +59.4% total return over five years (+6.9% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $50.75 on November 25, 2024. From this peak, FG has corrected -53.9%, currently trading 9% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers GL (+19.2% 1Y), CNO (+36.9% 1Y), and PFG (+34.5% 1Y), FG has underperformed the peer group average. Compare FG vs GL →
FG Historical Price Data · from 2022
Rows 1–50 of 993| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 22.84 | 24.04 | 21.92 | 23.38 | 1.06M | +7.84% |
| 2026-11-05 | 22.31 | 22.65 | 21.33 | 21.68 | 685K | -1.94% |
| 2026-11-04 | 22.09 | 22.60 | 21.81 | 22.11 | 434K | +2.84% |
| 2026-11-03 | 21.73 | 21.96 | 21.40 | 21.50 | 403K | -0.92% |
| 2026-11-02 | 21.25 | 21.76 | 21.04 | 21.70 | 473K | +2.70% |
| 2026-10-30 | 21.30 | 21.30 | 20.92 | 21.13 | 364K | +0.38% |
| 2026-10-29 | 21.00 | 21.17 | 20.91 | 21.05 | 498K | +2.18% |
| 2026-10-28 | 20.66 | 20.67 | 20.35 | 20.60 | 433K | -0.10% |
| 2026-10-27 | 20.76 | 20.80 | 20.45 | 20.62 | 597K | +0.29% |
| 2026-10-26 | 20.91 | 21.40 | 20.55 | 20.56 | 614K | -0.48% |
| 2026-10-23 | 21.14 | 21.46 | 20.38 | 20.66 | 840K | -3.68% |
| 2026-10-22 | 20.35 | 21.45 | 20.15 | 21.45 | 911K | +5.30% |
| 2026-10-21 | 20.34 | 20.44 | 19.90 | 20.37 | 581K | +1.14% |
| 2026-10-20 | 20.02 | 20.60 | 20.00 | 20.14 | 724K | +1.77% |
| 2026-10-19 | 19.46 | 19.82 | 19.14 | 19.79 | 853K | +1.12% |
| 2026-10-16 | 19.65 | 19.94 | 19.33 | 19.57 | 515K | -0.20% |
| 2026-10-15 | 19.63 | 19.88 | 19.43 | 19.61 | 556K | +0.93% |
| 2026-10-14 | 18.80 | 19.43 | 18.75 | 19.43 | 595K | +1.78% |
| 2026-10-13 | 19.05 | 19.28 | 18.75 | 19.09 | 787K | +1.01% |
| 2026-10-12 | 19.26 | 19.41 | 18.90 | 18.90 | 738K | -1.87% |
| 2026-10-09 | 19.46 | 19.84 | 19.25 | 19.26 | 694K | -1.38% |
| 2026-10-08 | 19.70 | 19.81 | 19.25 | 19.53 | 1.48M | -1.81% |
| 2026-10-07 | 20.45 | 20.51 | 19.38 | 19.89 | 1.23M | -4.01% |
| 2026-10-06 | 21.59 | 21.73 | 20.51 | 20.72 | 879K | -5.86% |
| 2026-10-05 | 22.08 | 22.69 | 21.89 | 22.01 | 740K | +0.41% |
| 2026-10-02 | 22.05 | 22.38 | 21.79 | 21.92 | 480K | -0.27% |
| 2026-10-01 | 21.47 | 22.00 | 21.13 | 21.98 | 803K | +1.38% |
| 2026-09-30 | 21.84 | 22.22 | 21.42 | 21.68 | 592K | -0.91% |
| 2026-09-29 | 21.48 | 21.91 | 21.33 | 21.88 | 436K | +1.25% |
| 2026-09-28 | 22.51 | 22.81 | 21.55 | 21.61 | 528K | -2.31% |
| 2026-09-25 | 21.79 | 22.16 | 21.56 | 22.12 | 575K | +2.31% |
| 2026-09-24 | 21.69 | 22.02 | 21.30 | 21.62 | 680K | -0.32% |
| 2026-09-23 | 22.00 | 22.41 | 21.54 | 21.69 | 791K | -2.39% |
| 2026-09-22 | 23.10 | 23.10 | 22.07 | 22.22 | 417K | -2.80% |
| 2026-09-21 | 23.12 | 23.42 | 22.83 | 22.86 | 423K | -1.04% |
| 2026-09-18 | 23.16 | 23.36 | 22.94 | 23.10 | 3.86M | -1.53% |
| 2026-09-17 | 23.40 | 23.76 | 23.14 | 23.46 | 523K | +1.78% |
| 2026-09-16 | 23.28 | 23.53 | 22.77 | 23.05 | 595K | -2.00% |
| 2026-09-15 | 23.09 | 23.75 | 22.70 | 23.52 | 598K | +1.73% |
| 2026-09-14 | 23.14 | 23.33 | 22.72 | 23.12 | 792K | +0.30% |
| 2026-09-11 | 24.05 | 24.28 | 23.01 | 23.05 | 637K | -2.21% |
| 2026-09-10 | 24.06 | 24.25 | 23.53 | 23.57 | 310K | -1.34% |
| 2026-09-09 | 24.01 | 24.04 | 23.62 | 23.89 | 534K | -1.16% |
| 2026-09-08 | 24.86 | 24.91 | 24.17 | 24.17 | 485K | -3.47% |
| 2026-09-04 | 24.62 | 25.36 | 24.59 | 25.04 | 372K | +0.68% |
| 2026-09-03 | 24.44 | 25.02 | 24.30 | 24.87 | 512K | +3.75% |
| 2026-09-02 | 23.62 | 24.20 | 23.62 | 23.97 | 402K | +1.40% |
| 2026-09-01 | 23.81 | 23.81 | 23.18 | 23.64 | 475K | -0.67% |
| 2026-08-31 | 23.85 | 24.17 | 23.61 | 23.80 | 483K | -0.79% |
| 2026-08-28 | 23.63 | 24.23 | 23.62 | 23.99 | 441K | +1.70% |
FG Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
FG — Frequently Asked Questions
Quick answers to the most common questions about buying FG stock.
How has FG stock performed recently?
FG declined -21.7% over the past year, below its 5-year annualized CAGR of +6.9%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is FG's all-time high price?
F&G Annuities & Life, Inc. reached $50.75 on 2024-11-25. The 52-week high is $35.33. Current 1-year return of -21.7% places the stock further from historical peaks.
Where can I download FG historical price data?
This page provides FG daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2022-2026, downloadable in CSV format.