F&G Annuities & Life, Inc. (FGN) Stock Price History
Historical prices from 2023 to 2026
Loading 10-year price history...
FGN Historical Performance
Short-Term Returns
FGN Stock Price Trajectory (2023–2026)
As of May 8, 2026, F&G Annuities & Life, Inc. (FGN) trades at $25.04, representing a -3.3% return over the past year. The stock has delivered a +15.0% total return over five years (-0.2% 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 -9.4%, currently trading 4% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers GL (+26.0% 1Y), PFG (+29.0% 1Y), and LNC (+5.7% 1Y), FGN has underperformed the peer group average. Compare FGN vs GL →
FGN Historical Price Data (2025–2026)
Showing 30 of 603 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 25.06 | 25.10 | 24.93 | 25.04 | 29K | +0.04% |
| 2026-05-06 | 25.20 | 25.31 | 24.94 | 25.03 | 25K | -0.12% |
| 2026-05-05 | 25.01 | 25.17 | 25.00 | 25.06 | 10K | +0.44% |
| 2026-05-04 | 24.95 | 25.01 | 24.90 | 24.95 | 10K | 0.00% |
| 2026-05-01 | 24.93 | 25.13 | 24.83 | 24.95 | 35K | 0.00% |
| 2026-04-30 | 25.09 | 25.15 | 24.84 | 24.95 | 18K | -0.20% |
| 2026-04-29 | 25.32 | 25.32 | 25.00 | 25.00 | 22K | -0.99% |
| 2026-04-28 | 25.06 | 25.27 | 25.01 | 25.25 | 9K | +0.28% |
| 2026-04-27 | 25.21 | 25.27 | 25.13 | 25.18 | 7K | 0.00% |
| 2026-04-24 | 25.07 | 25.19 | 24.93 | 25.18 | 13K | +0.92% |
| 2026-04-23 | 25.00 | 25.24 | 24.90 | 24.95 | 20K | -0.24% |
| 2026-04-22 | 24.90 | 25.09 | 24.85 | 25.01 | 58K | +0.44% |
| 2026-04-21 | 24.95 | 24.95 | 24.88 | 24.90 | 19K | +0.16% |
| 2026-04-20 | 25.00 | 25.00 | 24.73 | 24.86 | 24K | -0.60% |
| 2026-04-17 | 24.95 | 25.09 | 24.95 | 25.01 | 24K | +0.32% |
| 2026-04-16 | 24.96 | 25.05 | 24.85 | 24.93 | 11K | -0.16% |
| 2026-04-15 | 25.11 | 25.11 | 24.81 | 24.97 | 38K | -0.24% |
| 2026-04-14 | 25.00 | 25.05 | 24.96 | 25.03 | 16K | +0.20% |
| 2026-04-13 | 24.72 | 25.04 | 24.63 | 24.98 | 184K | +1.13% |
| 2026-04-10 | 24.71 | 24.87 | 24.66 | 24.70 | 16K | -0.04% |
| 2026-04-09 | 24.60 | 24.88 | 24.60 | 24.71 | 15K | +0.24% |
| 2026-04-08 | 24.75 | 24.84 | 24.60 | 24.65 | 27K | 0.00% |
| 2026-04-07 | 24.46 | 24.86 | 24.46 | 24.65 | 13K | +0.20% |
| 2026-04-06 | 24.61 | 24.80 | 24.56 | 24.60 | 21K | +0.16% |
| 2026-04-02 | 24.44 | 24.94 | 24.44 | 24.56 | 22K | -0.77% |
| 2026-04-01 | 24.77 | 25.06 | 24.71 | 24.75 | 51K | -0.64% |
| 2026-03-31 | 24.73 | 25.00 | 24.59 | 24.91 | 292K | +1.26% |
| 2026-03-30 | 24.84 | 25.00 | 24.41 | 24.60 | 29K | -0.53% |
| 2026-03-27 | 24.80 | 24.87 | 24.53 | 24.73 | 12K | -0.36% |
| 2026-03-26 | 24.77 | 24.98 | 24.69 | 24.82 | 23K | -0.12% |
See FGN's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs FGN Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare FGN vs BRK-A
Side-by-side business, growth, and profitability comparison vs Berkshire Hathaway Inc..
Start ComparisonFGN — Frequently Asked Questions
Quick answers to the most common questions about buying FGN stock.
How has FGN stock performed recently?
FGN declined -3.3% over the past year, below its 5-year annualized CAGR of -0.2%. The stock trades above 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 $27.60. Current 1-year return of -3.3% 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.