F&G Annuities & Life, Inc. (FGN) Stock Price History
Historical prices from 2023 to 2026
- 1M
- -1.2%
- 3M
- -0.7%
- YTD
- -4.0%
- 1Y
- -7.5%
- 3Y
- -0.8%
- 5Y
- -0.5%
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
- -1.4%
FGN Stock Price Trajectory (2023–2026)
As of June 28, 2026, F&G Annuities & Life, Inc. (FGN) trades at $24.64, representing a -7.5% return over the past year. The stock has delivered a +15.2% total return over five years (-0.5% 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 -10.9%, currently trading 4% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers GL (+45.7% 1Y), PFG (+37.4% 1Y), and LNC (+6.4% 1Y), FGN has underperformed the peer group average. Compare FGN vs GL →
FGN Historical Price Data · from 2023
Rows 1–50 of 637| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-26 | 24.54 | 24.89 | 24.50 | 24.64 | 25K | -0.36% |
| 2026-06-25 | 24.61 | 24.74 | 24.30 | 24.73 | 42K | +0.57% |
| 2026-06-24 | 24.40 | 24.80 | 24.27 | 24.59 | 32K | +0.78% |
| 2026-06-23 | 24.33 | 24.45 | 24.25 | 24.40 | 34K | +0.49% |
| 2026-06-22 | 24.21 | 24.38 | 24.21 | 24.28 | 31K | +0.33% |
| 2026-06-18 | 24.39 | 24.57 | 24.09 | 24.20 | 168K | -0.78% |
| 2026-06-17 | 24.42 | 24.65 | 24.35 | 24.39 | 31K | -0.33% |
| 2026-06-16 | 24.59 | 24.66 | 24.40 | 24.47 | 22K | -0.45% |
| 2026-06-15 | 24.45 | 24.68 | 24.45 | 24.58 | 24K | +0.53% |
| 2026-06-12 | 24.65 | 24.71 | 24.42 | 24.45 | 21K | -1.05% |
| 2026-06-11 | 24.74 | 24.77 | 24.58 | 24.71 | 11K | -0.20% |
| 2026-06-10 | 24.71 | 24.90 | 24.60 | 24.76 | 329K | -0.20% |
| 2026-06-09 | 24.73 | 24.89 | 24.68 | 24.81 | 14K | +0.08% |
| 2026-06-08 | 24.69 | 24.92 | 24.62 | 24.79 | 33K | 0.00% |
| 2026-06-05 | 24.81 | 24.87 | 24.67 | 24.79 | 11K | -0.40% |
| 2026-06-04 | 24.78 | 25.01 | 24.78 | 24.89 | 27K | -0.24% |
| 2026-06-03 | 24.73 | 24.95 | 24.73 | 24.95 | 27K | +0.89% |
| 2026-06-02 | 24.60 | 24.74 | 24.60 | 24.73 | 12K | +0.45% |
| 2026-06-01 | 24.55 | 24.65 | 24.55 | 24.62 | 14K | -1.56% |
| 2026-05-29 | 25.04 | 25.09 | 24.94 | 25.01 | 30K | -0.04% |
| 2026-05-28 | 25.13 | 25.13 | 25.00 | 25.02 | 19K | +0.12% |
| 2026-05-27 | 25.01 | 25.10 | 24.96 | 24.99 | 16K | +0.16% |
| 2026-05-26 | 25.14 | 25.14 | 24.91 | 24.95 | 11K | -0.20% |
| 2026-05-22 | 25.10 | 25.10 | 24.93 | 25.00 | 12K | -0.04% |
| 2026-05-21 | 25.00 | 25.10 | 24.90 | 25.01 | 22K | +0.04% |
| 2026-05-20 | 24.90 | 25.12 | 24.89 | 25.00 | 14K | +0.24% |
| 2026-05-19 | 24.86 | 24.97 | 24.82 | 24.94 | 15K | -0.32% |
| 2026-05-18 | 25.02 | 25.05 | 24.90 | 25.02 | 25K | +0.08% |
| 2026-05-15 | 24.94 | 25.04 | 24.90 | 25.00 | 17K | -0.20% |
| 2026-05-14 | 25.06 | 25.14 | 25.02 | 25.05 | 20K | +0.04% |
| 2026-05-13 | 25.05 | 25.21 | 24.95 | 25.04 | 8K | +0.08% |
| 2026-05-12 | 25.10 | 25.23 | 25.00 | 25.02 | 12K | -0.20% |
| 2026-05-11 | 25.13 | 25.13 | 24.95 | 25.07 | 12K | +0.12% |
| 2026-05-08 | 25.05 | 25.05 | 24.93 | 25.04 | 21K | 0.00% |
| 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% |
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.
FGN — Frequently Asked Questions
Quick answers to the most common questions about buying FGN stock.
How has FGN stock performed recently?
FGN declined -7.5% over the past year, below its 5-year annualized CAGR of -0.5%. 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 -7.5% 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.