F&G Annuities & Life, Inc. (FG) Stock Price History
Historical prices from 2022 to 2026
- 1M
- -1.8%
- 3M
- +16.1%
- YTD
- -8.5%
- 1Y
- -13.0%
- 3Y
- +8.6%
- 5Y
- +10.4%
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
- -24.6%
FG Stock Price Trajectory (2022–2026)
As of June 21, 2026, F&G Annuities & Life, Inc. (FG) trades at $27.49, representing a -13.0% return over the past year. The stock has delivered a +82.4% total return over five years (+10.4% 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 -45.8%, currently trading 5% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers GL (+42.6% 1Y), CNO (+37.2% 1Y), and PFG (+44.2% 1Y), FG has underperformed the peer group average. Compare FG vs GL →
FG Historical Price Data · from 2022
Rows 1–50 of 896| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 26.87 | 27.56 | 26.75 | 27.49 | 2.39M | +2.61% |
| 2026-06-17 | 27.02 | 27.62 | 26.59 | 26.79 | 674K | -1.33% |
| 2026-06-16 | 28.14 | 28.67 | 26.89 | 27.15 | 977K | -5.30% |
| 2026-06-15 | 29.20 | 29.34 | 28.61 | 28.67 | 567K | -0.83% |
| 2026-06-12 | 28.99 | 29.45 | 28.83 | 28.91 | 853K | +1.08% |
| 2026-06-11 | 28.73 | 28.88 | 28.26 | 28.60 | 350K | -0.14% |
| 2026-06-10 | 28.30 | 29.05 | 28.24 | 28.64 | 369K | +1.45% |
| 2026-06-09 | 27.80 | 28.47 | 27.77 | 28.23 | 370K | +2.36% |
| 2026-06-08 | 27.54 | 28.13 | 27.50 | 27.58 | 373K | -0.83% |
| 2026-06-05 | 27.29 | 27.96 | 27.29 | 27.81 | 433K | +2.36% |
| 2026-06-04 | 26.30 | 27.20 | 26.27 | 27.17 | 394K | +4.86% |
| 2026-06-03 | 27.23 | 27.23 | 25.67 | 25.91 | 637K | -5.71% |
| 2026-06-02 | 26.97 | 27.83 | 26.97 | 27.48 | 405K | +0.92% |
| 2026-06-01 | 27.37 | 27.60 | 26.40 | 27.23 | 836K | -1.77% |
| 2026-05-29 | 27.60 | 28.20 | 27.59 | 27.72 | 781K | +0.43% |
| 2026-05-28 | 27.59 | 28.00 | 27.43 | 27.60 | 490K | -1.25% |
| 2026-05-27 | 27.91 | 28.20 | 27.63 | 27.95 | 774K | +0.50% |
| 2026-05-26 | 28.00 | 28.09 | 27.78 | 27.81 | 837K | +0.07% |
| 2026-05-22 | 27.56 | 28.06 | 27.51 | 27.79 | 125K | +0.72% |
| 2026-05-21 | 27.50 | 27.93 | 27.30 | 27.59 | 764K | -1.04% |
| 2026-05-20 | 27.51 | 28.10 | 27.20 | 27.88 | 696K | +1.94% |
| 2026-05-19 | 27.99 | 28.07 | 27.29 | 27.35 | 882K | -2.25% |
| 2026-05-18 | 28.42 | 29.57 | 27.95 | 27.98 | 5.57M | -0.21% |
| 2026-05-15 | 28.62 | 29.16 | 28.01 | 28.04 | 1.26M | -1.92% |
| 2026-05-14 | 29.67 | 30.19 | 28.57 | 28.59 | 2.36M | +1.78% |
| 2026-05-13 | 27.72 | 28.20 | 27.68 | 28.09 | 398K | +0.18% |
| 2026-05-12 | 27.83 | 28.25 | 27.36 | 28.04 | 404K | +1.08% |
| 2026-05-11 | 28.70 | 28.70 | 27.61 | 27.74 | 572K | -1.98% |
| 2026-05-08 | 27.48 | 28.52 | 27.14 | 28.30 | 578K | +4.47% |
| 2026-05-07 | 29.29 | 29.80 | 26.80 | 27.09 | 806K | -8.04% |
| 2026-05-06 | 29.76 | 30.09 | 29.31 | 29.46 | 588K | +0.14% |
| 2026-05-05 | 28.47 | 29.51 | 28.47 | 29.42 | 358K | +3.81% |
| 2026-05-04 | 28.36 | 29.12 | 28.22 | 28.34 | 432K | -0.87% |
| 2026-05-01 | 28.73 | 29.06 | 28.45 | 28.59 | 401K | -0.17% |
| 2026-04-30 | 28.32 | 29.02 | 28.07 | 28.64 | 417K | +0.92% |
| 2026-04-29 | 28.58 | 28.99 | 28.24 | 28.38 | 353K | -0.84% |
| 2026-04-28 | 28.46 | 28.96 | 28.28 | 28.62 | 407K | +1.56% |
| 2026-04-27 | 28.13 | 28.61 | 27.81 | 28.18 | 385K | +0.68% |
| 2026-04-24 | 27.44 | 28.16 | 27.39 | 27.99 | 346K | +2.19% |
| 2026-04-23 | 26.86 | 27.43 | 26.76 | 27.39 | 373K | +0.96% |
| 2026-04-22 | 27.14 | 27.32 | 26.60 | 27.13 | 473K | +0.07% |
| 2026-04-21 | 27.06 | 27.55 | 26.98 | 27.11 | 412K | +0.15% |
| 2026-04-20 | 26.99 | 27.42 | 26.90 | 27.07 | 499K | -0.15% |
| 2026-04-17 | 26.66 | 27.41 | 26.47 | 27.11 | 397K | +3.08% |
| 2026-04-16 | 26.62 | 26.77 | 26.23 | 26.30 | 582K | -0.60% |
| 2026-04-15 | 25.78 | 26.66 | 25.67 | 26.46 | 528K | +3.44% |
| 2026-04-14 | 25.37 | 25.71 | 25.27 | 25.58 | 438K | +0.51% |
| 2026-04-13 | 24.14 | 25.45 | 23.80 | 25.45 | 615K | +5.91% |
| 2026-04-10 | 24.92 | 25.05 | 24.02 | 24.03 | 659K | -3.88% |
| 2026-04-09 | 24.66 | 25.30 | 24.45 | 25.00 | 614K | +0.20% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 -13.0% over the past year, below its 5-year annualized CAGR of +10.4%. 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 $36.70. Current 1-year return of -13.0% 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.