F&G Annuities & Life, Inc. (FG) Stock Price History
Historical prices from 2022 to 2026
Loading 10-year price history...
FG Historical Performance
Short-Term Returns
FG Stock Price Trajectory (2022–2026)
As of May 7, 2026, F&G Annuities & Life, Inc. (FG) trades at $29.46, representing a -17.2% return over the past year. The stock has delivered a +92.7% total return over five years (+12.0% 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 -42.0%, currently trading 1% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers GL (+28.3% 1Y), CNO (+22.0% 1Y), and PFG (+33.0% 1Y), FG has underperformed the peer group average. Compare FG vs GL →
FG Historical Price Data (2022–2026)
Showing 30 of 866 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-08 | 24.98 | 25.56 | 24.84 | 24.95 | 863K | +1.42% |
| 2026-04-07 | 25.90 | 26.11 | 24.06 | 24.60 | 860K | -6.50% |
| 2026-04-06 | 26.25 | 26.38 | 25.97 | 26.31 | 545K | +1.00% |
| 2026-04-02 | 25.40 | 26.25 | 24.34 | 26.05 | 607K | +1.01% |
| 2026-04-01 | 25.46 | 26.08 | 24.95 | 25.79 | 694K | +1.86% |
| 2026-03-31 | 25.24 | 25.90 | 24.84 | 25.32 | 605K | +1.97% |
| 2026-03-30 | 24.34 | 25.20 | 24.20 | 24.83 | 582K | +2.60% |
| 2026-03-27 | 24.98 | 25.14 | 24.18 | 24.20 | 582K | -4.31% |
| 2026-03-26 | 24.70 | 25.34 | 24.70 | 25.29 | 586K | +2.64% |
| 2026-03-25 | 24.67 | 24.89 | 24.27 | 24.64 | 579K | +1.48% |
See FG's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs FG Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare FG vs BRK-A
Side-by-side business, growth, and profitability comparison vs Berkshire Hathaway Inc..
Start ComparisonFG — Frequently Asked Questions
Quick answers to the most common questions about buying FG stock.
How has FG stock performed recently?
FG declined -17.2% over the past year, below its 5-year annualized CAGR of +12.0%. 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 -17.2% 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.