F&G Annuities & Life, Inc. (FGN) Stock Price History
Historical prices from 2023 to 2026
- 1M
- -1.7%
- 3M
- -3.0%
- YTD
- -7.4%
- 1Y
- -10.7%
- 3Y
- -2.0%
- 5Y
- -1.2%
Loading 10-year price history...
FGN Historical Performance
FGN Annual Returns
Year-by-year price performance · 2023–2026
- 2023 annual price return
- +2.1%
- 2024 annual price return
- +1.3%
- 2025 annual price return
- -3.8%
- 2026 annual price return
- -4.0%
FGN Stock Price Trajectory (2023–2026)
As of October 3, 2026, F&G Annuities & Life, Inc. (FGN) trades at $23.75, representing a -10.7% return over the past year. The stock has delivered a +13.9% total return over five years (-1.2% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $27.65 on November 29, 2024. From this peak, FGN has corrected -14.1%, currently trading 5% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers GL (+18.8% 1Y), PFG (+32.9% 1Y), and LNC (-0.1% 1Y), FGN has underperformed the peer group average. Compare FGN vs GL →
FGN Historical Price Data · from 2023
Rows 1–50 of 704| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 23.93 | 24.12 | 23.50 | 23.75 | 20K | -0.21% |
| 2026-10-01 | 23.77 | 23.80 | 23.68 | 23.80 | 31K | +0.51% |
| 2026-09-30 | 23.84 | 23.94 | 23.30 | 23.68 | 89K | -0.71% |
| 2026-09-29 | 23.77 | 24.13 | 23.74 | 23.85 | 16K | -0.25% |
| 2026-09-28 | 24.02 | 24.02 | 23.69 | 23.91 | 24K | -1.52% |
| 2026-09-25 | 24.33 | 24.52 | 24.16 | 24.28 | 14K | -0.21% |
| 2026-09-24 | 24.30 | 24.37 | 24.21 | 24.33 | 9K | -0.16% |
| 2026-09-23 | 24.55 | 24.55 | 24.30 | 24.37 | 12K | -1.18% |
| 2026-09-22 | 24.69 | 24.73 | 24.58 | 24.66 | 10K | +0.04% |
| 2026-09-21 | 24.80 | 24.85 | 24.58 | 24.65 | 13K | -0.16% |
| 2026-09-18 | 24.58 | 24.70 | 24.58 | 24.69 | 8K | +0.28% |
| 2026-09-17 | 24.66 | 24.85 | 24.58 | 24.62 | 13K | -0.49% |
| 2026-09-16 | 24.67 | 24.89 | 24.55 | 24.74 | 27K | +0.08% |
| 2026-09-15 | 24.66 | 24.72 | 24.55 | 24.72 | 17K | +0.57% |
| 2026-09-14 | 24.52 | 24.79 | 24.50 | 24.58 | 18K | +0.90% |
| 2026-09-11 | 24.43 | 24.54 | 24.25 | 24.36 | 18K | -0.45% |
| 2026-09-10 | 24.43 | 24.52 | 24.30 | 24.47 | 15K | -0.29% |
| 2026-09-09 | 24.45 | 24.78 | 24.30 | 24.54 | 21K | +0.53% |
| 2026-09-08 | 24.34 | 24.56 | 24.30 | 24.41 | 28K | -0.08% |
| 2026-09-04 | 24.10 | 24.43 | 24.10 | 24.43 | 26K | +1.08% |
| 2026-09-03 | 24.09 | 24.58 | 24.09 | 24.17 | 46K | +0.08% |
| 2026-09-02 | 24.20 | 24.36 | 24.01 | 24.15 | 20K | -0.08% |
| 2026-09-01 | 24.39 | 24.43 | 24.12 | 24.17 | 39K | -2.62% |
| 2026-08-31 | 24.51 | 25.12 | 24.51 | 24.82 | 69K | +1.31% |
| 2026-08-28 | 24.54 | 24.63 | 24.45 | 24.50 | 21K | 0.00% |
| 2026-08-27 | 24.45 | 24.55 | 24.35 | 24.50 | 30K | +0.25% |
| 2026-08-26 | 24.51 | 24.65 | 24.41 | 24.44 | 19K | -0.21% |
| 2026-08-25 | 24.46 | 24.78 | 24.46 | 24.49 | 20K | +0.30% |
| 2026-08-24 | 24.66 | 24.77 | 24.41 | 24.42 | 14K | -0.53% |
| 2026-08-21 | 24.62 | 24.67 | 24.50 | 24.55 | 10K | -0.65% |
| 2026-08-20 | 24.70 | 24.82 | 24.60 | 24.71 | 14K | -0.24% |
| 2026-08-19 | 24.80 | 24.97 | 24.70 | 24.77 | 22K | -0.16% |
| 2026-08-18 | 24.95 | 24.99 | 24.76 | 24.81 | 19K | -0.68% |
| 2026-08-17 | 24.85 | 24.98 | 24.78 | 24.98 | 16K | +0.81% |
| 2026-08-14 | 24.74 | 24.98 | 24.74 | 24.78 | 9K | 0.00% |
| 2026-08-13 | 24.85 | 25.00 | 24.70 | 24.78 | 25K | -0.28% |
| 2026-08-12 | 24.65 | 24.86 | 24.65 | 24.85 | 24K | +1.02% |
| 2026-08-11 | 24.45 | 24.62 | 24.40 | 24.60 | 10K | +0.37% |
| 2026-08-10 | 24.49 | 24.60 | 24.36 | 24.51 | 24K | +0.08% |
| 2026-08-07 | 24.50 | 24.68 | 24.40 | 24.49 | 18K | +0.25% |
| 2026-08-06 | 24.43 | 24.65 | 24.43 | 24.43 | 24K | -0.24% |
| 2026-08-05 | 24.65 | 24.72 | 24.45 | 24.49 | 21K | -0.77% |
| 2026-08-04 | 24.80 | 24.80 | 24.58 | 24.68 | 21K | -0.16% |
| 2026-08-03 | 24.65 | 24.83 | 24.65 | 24.72 | 12K | +0.37% |
| 2026-07-31 | 24.77 | 24.82 | 24.63 | 24.63 | 35K | -0.57% |
| 2026-07-30 | 24.91 | 24.91 | 24.68 | 24.77 | 16K | -0.12% |
| 2026-07-29 | 24.81 | 24.90 | 24.65 | 24.80 | 22K | +0.12% |
| 2026-07-28 | 24.84 | 24.90 | 24.62 | 24.77 | 25K | -0.12% |
| 2026-07-27 | 24.96 | 25.10 | 24.75 | 24.80 | 13K | -0.16% |
| 2026-07-24 | 25.02 | 25.02 | 24.73 | 24.84 | 10K | -0.32% |
FGN 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.
FGN — Frequently Asked Questions
Quick answers to the most common questions about buying FGN stock.
How has FGN stock performed recently?
FGN declined -10.7% over the past year, below its 5-year annualized CAGR of -1.2%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is FGN's all-time high price?
F&G Annuities & Life, Inc. reached $27.65 on 2024-11-29. The 52-week high is $26.97. Current 1-year return of -10.7% places the stock further from historical peaks.
Where can I download FGN historical price data?
This page provides FGN daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2023-2026, downloadable in CSV format.