F&G Annuities & Life Stock Price History
NYSE: FGFinanceLife InsuranceUSD
19.26-0.27 (-1.38%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
FG price history at a glance
The price history for F&G Annuities & Life (FG) on this page begins on November 21, 2022, when the stock closed at $25.00; it most recently closed at $19.26 on October 5, 2026. The highest price in this record is $50.75, reached on November 25, 2024; the latest close is 62.0% below that peak. Across the 3 complete calendar years in the table, FG finished higher in 1 and lower in 2. Its best year was 2023 (+129.9%) and its worst was 2025 (-29.1%).
Over roughly 4 years the share price changed -23.0%, a -6.5% compound annual price return (excluding dividends). In the last 12 months alone, FG has lost 35.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2022
- $50.75
- Date of high
- Nov 25, 2024
- Low since 2022
- $9.03
- Date of low
- Nov 21, 2022
- 52-week high
- $35.33
- 52-week low
- $19.25
- IPO year
- 2022
- Last close
- $19.26
FG returns
1 week
-12.14%
1 month
-19.38%
3 months
-35.09%
6 months
-19.85%
Year to date
-37.57%
1 year
-35.09%
3 years
-33.06%
FG price return, excluding dividends.
FG annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 19.26 | -35.89% |
| 2025 | 30.04 | -29.13% |
| 2024 | 42.39 | -7.85% |
| 2023 | 46.00 | +129.89% |
| 2022* | 20.01 | -19.96% |
* Partial year: the record begins after the start of 2022; return measured from the first available close.
2026 return is year to date.
FG daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 19.46 | 19.84 | 19.25 | 19.26 | -1.38% | |
| 19.70 | 19.81 | 19.26 | 19.53 | -1.81% | |
| 20.45 | 20.51 | 19.38 | 19.89 | -4.01% | |
| 21.59 | 21.73 | 20.51 | 20.72 | -5.86% | |
| 22.08 | 22.69 | 21.89 | 22.01 | +0.41% | |
| 22.05 | 22.38 | 21.79 | 21.92 | -0.27% | |
| 21.47 | 22.00 | 21.13 | 21.98 | +1.38% | |
| 21.84 | 22.22 | 21.42 | 21.68 | -0.91% | |
| 21.48 | 21.91 | 21.33 | 21.88 | +1.25% | |
| 22.51 | 22.81 | 21.55 | 21.61 | -2.31% | |
| 21.79 | 22.16 | 21.56 | 22.12 | +2.31% | |
| 21.69 | 22.02 | 21.30 | 21.62 | -0.32% | |
| 22.00 | 22.41 | 21.54 | 21.69 | -2.39% | |
| 23.10 | 23.10 | 22.07 | 22.22 | -2.80% | |
| 23.12 | 23.42 | 22.83 | 22.86 | -1.04% | |
| 23.16 | 23.36 | 22.94 | 23.10 | -1.53% | |
| 23.40 | 23.76 | 23.14 | 23.46 | +1.78% | |
| 23.28 | 23.53 | 22.77 | 23.05 | -2.00% | |
| 23.09 | 23.75 | 22.70 | 23.52 | +1.73% | |
| 23.14 | 23.33 | 22.72 | 23.12 | +0.30% | |
| 24.05 | 24.28 | 23.01 | 23.05 | -2.21% | |
| 24.06 | 24.25 | 23.53 | 23.57 | -1.34% | |
| 24.01 | 24.04 | 23.62 | 23.89 | -1.16% | |
| 24.86 | 24.91 | 24.17 | 24.17 | -3.47% | |
| 24.62 | 25.36 | 24.59 | 25.04 | +0.68% | |
| 24.44 | 25.02 | 24.30 | 24.87 | +3.75% | |
| 23.62 | 24.20 | 23.62 | 23.97 | +1.40% | |
| 23.81 | 23.81 | 23.18 | 23.64 | -0.67% | |
| 23.85 | 24.17 | 23.61 | 23.80 | -0.79% | |
| 23.63 | 24.23 | 23.62 | 23.99 | +1.70% | |
| 23.35 | 23.66 | 23.01 | 23.59 | +0.64% | |
| 23.11 | 23.71 | 22.79 | 23.44 | +1.74% | |
| 23.27 | 23.34 | 22.65 | 23.04 | -0.35% | |
| 22.73 | 23.13 | 22.48 | 23.12 | +2.44% | |
| 22.78 | 23.28 | 22.56 | 22.57 | -0.31% | |
| 23.52 | 23.70 | 22.18 | 22.64 | -3.90% | |
| 25.69 | 25.70 | 23.55 | 23.56 | -7.79% | |
| 26.78 | 26.86 | 25.51 | 25.55 | -3.58% | |
| 27.32 | 27.42 | 26.26 | 26.50 | -3.36% | |
| 27.62 | 28.03 | 27.32 | 27.42 | -0.11% | |
| 27.00 | 27.67 | 26.91 | 27.45 | +3.20% | |
| 26.83 | 27.14 | 26.49 | 26.60 | -0.78% | |
| 27.05 | 27.36 | 26.63 | 26.81 | -1.00% | |
| 27.37 | 27.60 | 26.90 | 27.08 | -2.13% | |
| 29.41 | 29.41 | 27.58 | 27.67 | -5.17% | |
| 28.09 | 29.30 | 27.48 | 29.18 | -1.59% | |
| 29.48 | 29.69 | 28.77 | 29.65 | -0.07% | |
| 28.79 | 29.85 | 28.61 | 29.67 | +2.10% | |
| 28.86 | 29.07 | 28.50 | 29.06 | +1.72% | |
| 28.97 | 29.31 | 28.50 | 28.57 | -1.92% | |
| 29.80 | 29.83 | 28.99 | 29.13 | -1.29% | |
| 30.19 | 30.41 | 29.46 | 29.51 | -3.09% | |
| 29.61 | 30.82 | 29.55 | 30.45 | +2.77% | |
| 30.00 | 30.30 | 29.35 | 29.63 | -0.07% | |
| 29.06 | 30.11 | 28.71 | 29.65 | +1.82% | |
| 29.56 | 29.56 | 28.71 | 29.12 | -2.48% | |
| 30.28 | 30.61 | 29.75 | 29.86 | -1.13% | |
| 30.65 | 30.92 | 29.91 | 30.20 | -1.92% | |
| 32.07 | 32.07 | 30.74 | 30.79 | -4.08% | |
| 32.23 | 33.46 | 32.05 | 32.10 | -0.86% | |
| 31.22 | 32.67 | 31.22 | 32.38 | +4.08% | |
| 30.42 | 31.62 | 30.18 | 31.11 | +2.81% | |
| 30.66 | 30.90 | 30.19 | 30.26 | -1.88% | |
| 29.52 | 30.85 | 29.52 | 30.84 | +3.94% | |
| 29.09 | 29.68 | 29.07 | 29.67 | +2.91% | |
| 28.61 | 29.12 | 28.17 | 28.83 | +1.34% | |
| 28.65 | 28.77 | 28.20 | 28.45 | -1.25% | |
| 28.64 | 29.09 | 28.43 | 28.81 | +1.52% | |
| 27.60 | 28.65 | 27.60 | 28.38 | +1.57% | |
| 27.70 | 28.14 | 27.35 | 27.94 | +2.46% | |
| 26.64 | 27.43 | 26.56 | 27.27 | +2.56% | |
| 26.87 | 26.98 | 26.40 | 26.59 | -1.48% | |
| 27.11 | 27.16 | 26.59 | 26.99 | -0.11% | |
| 26.64 | 27.33 | 26.36 | 27.02 | +2.00% | |
| 26.84 | 27.11 | 26.13 | 26.49 | +0.19% | |
| 27.53 | 27.80 | 26.41 | 26.44 | -5.03% | |
| 27.49 | 28.10 | 27.17 | 27.84 | +1.90% | |
| 27.09 | 27.99 | 27.06 | 27.32 | -0.62% | |
| 26.87 | 27.58 | 26.76 | 27.49 | +2.61% | |
| 27.02 | 27.62 | 26.59 | 26.79 | -1.33% | |
| 28.67 | 28.67 | 26.89 | 27.15 | -5.30% | |
| 29.20 | 29.34 | 28.61 | 28.67 | -0.83% | |
| 28.99 | 29.45 | 28.82 | 28.91 | +1.08% | |
| 28.73 | 28.88 | 28.26 | 28.60 | -0.14% | |
| 28.33 | 29.06 | 28.24 | 28.64 | +1.45% | |
| 27.80 | 28.47 | 27.77 | 28.23 | +2.36% | |
| 27.54 | 28.13 | 27.51 | 27.58 | -0.83% | |
| 27.37 | 27.96 | 27.27 | 27.81 | +2.36% | |
| 26.30 | 27.20 | 26.27 | 27.17 | +4.86% | |
| 27.23 | 27.23 | 25.67 | 25.91 | -5.71% | |
| 26.97 | 27.83 | 26.97 | 27.48 | +0.92% | |
| 27.37 | 27.60 | 26.40 | 27.23 | -1.77% | |
| 27.60 | 28.20 | 27.55 | 27.72 | +0.43% | |
| 27.75 | 28.00 | 27.41 | 27.60 | -1.25% | |
| 27.91 | 28.20 | 27.63 | 27.95 | +0.50% | |
| 28.00 | 28.09 | 27.78 | 27.81 | +0.07% | |
| 27.56 | 28.06 | 27.51 | 27.79 | +0.72% | |
| 27.50 | 27.93 | 27.27 | 27.59 | -1.04% | |
| 27.51 | 28.10 | 27.20 | 27.88 | +1.94% | |
| 28.00 | 28.07 | 27.29 | 27.35 | -2.25% | |
| 28.42 | 29.57 | 27.95 | 27.98 | -0.21% | |
| 28.62 | 29.16 | 28.01 | 28.04 | -1.92% | |
| 29.67 | 30.23 | 28.55 | 28.59 | +1.78% | |
| 27.72 | 28.21 | 27.68 | 28.09 | +0.18% | |
| 27.83 | 28.25 | 27.33 | 28.04 | +1.08% | |
| 28.58 | 28.58 | 27.61 | 27.74 | -1.98% | |
| 27.48 | 28.52 | 27.15 | 28.30 | +4.51% | |
| 28.67 | 29.80 | 26.80 | 27.08 | -8.11% | |
| 29.61 | 30.10 | 29.31 | 29.47 | +0.17% | |
| 28.47 | 29.51 | 28.47 | 29.42 | +3.81% | |
| 28.36 | 29.12 | 28.22 | 28.34 | -0.87% | |
| 28.91 | 29.06 | 28.45 | 28.59 | -0.17% | |
| 28.09 | 29.02 | 28.07 | 28.64 | +0.92% | |
| 28.58 | 28.99 | 28.24 | 28.38 | -0.84% | |
| 28.54 | 28.99 | 28.28 | 28.62 | +1.56% | |
| 27.81 | 28.61 | 27.81 | 28.18 | +0.68% | |
| 27.39 | 28.14 | 27.32 | 27.99 | +2.19% | |
| 26.86 | 27.43 | 26.76 | 27.39 | +0.96% | |
| 27.14 | 27.32 | 26.60 | 27.13 | +0.07% | |
| 27.06 | 27.56 | 26.97 | 27.11 | +0.15% | |
| 26.99 | 27.42 | 26.90 | 27.07 | -0.15% | |
| 26.66 | 27.41 | 26.47 | 27.11 | +3.08% | |
| 26.49 | 26.77 | 26.23 | 26.30 | -0.60% | |
| 25.71 | 26.66 | 25.67 | 26.46 | +3.44% | |
| 25.44 | 25.71 | 25.25 | 25.58 | +0.51% | |
| 23.87 | 25.45 | 23.79 | 25.45 | +5.91% | |
| 24.92 | 25.05 | 24.02 | 24.03 | -3.88% | |
| 24.66 | 25.30 | 24.45 | 25.00 | +0.20% | |
| 24.98 | 25.56 | 24.84 | 24.95 | +1.42% | |
| 25.90 | 26.12 | 24.06 | 24.60 | -6.50% | |
| 26.24 | 26.38 | 25.97 | 26.31 | +1.00% | |
| 25.40 | 26.25 | 24.34 | 26.05 | +1.01% | |
| 25.46 | 26.08 | 24.95 | 25.79 | +1.86% | |
| 25.24 | 25.90 | 24.84 | 25.32 | +1.97% | |
| 24.34 | 25.20 | 24.08 | 24.83 | +2.60% | |
| 25.09 | 25.15 | 24.18 | 24.20 | -4.31% | |
| 24.70 | 25.34 | 24.70 | 25.29 | +2.64% | |
| 24.67 | 24.89 | 24.27 | 24.64 | +1.48% | |
| 23.62 | 24.40 | 23.45 | 24.28 | +1.68% | |
| 24.22 | 24.65 | 23.71 | 23.88 | +1.27% | |
| 23.61 | 23.93 | 23.32 | 23.58 | -0.13% | |
| 23.33 | 23.82 | 22.89 | 23.61 | -0.25% | |
| 23.25 | 23.96 | 23.25 | 23.67 | +0.04% | |
| 23.16 | 24.03 | 22.96 | 23.66 | +6.87% | |
| 21.69 | 22.32 | 21.54 | 22.14 | +5.73% | |
| 20.87 | 21.21 | 20.86 | 20.94 | +1.21% | |
| 20.78 | 21.06 | 20.57 | 20.69 | -1.85% | |
| 21.79 | 22.24 | 20.76 | 21.08 | -4.18% | |
| 22.40 | 22.53 | 21.74 | 22.00 | -1.83% | |
| 22.40 | 22.69 | 21.53 | 22.41 | -1.80% | |
| 23.12 | 23.12 | 22.23 | 22.82 | -2.73% | |
| 22.99 | 23.53 | 22.99 | 23.46 | +1.03% | |
| 22.78 | 23.32 | 22.54 | 23.22 | +2.25% | |
| 21.93 | 22.74 | 21.38 | 22.71 | +1.29% | |
| 22.12 | 22.77 | 22.00 | 22.42 | -1.02% | |
| 23.24 | 23.71 | 22.45 | 22.65 | -3.98% | |
| 23.61 | 24.02 | 23.22 | 23.59 | +1.16% | |
| 22.93 | 23.41 | 22.23 | 23.32 | +2.51% | |
| 23.36 | 23.85 | 22.55 | 22.75 | -2.44% | |
| 25.61 | 25.98 | 23.08 | 23.32 | -8.48% | |
| 27.00 | 27.33 | 24.40 | 25.48 | -7.95% | |
| 28.40 | 28.88 | 27.60 | 27.68 | -3.86% | |
| 28.64 | 29.06 | 28.47 | 28.79 | +0.84% | |
| 28.60 | 28.74 | 28.09 | 28.55 | +0.39% | |
| 28.28 | 28.65 | 27.87 | 28.44 | +0.82% | |
| 28.54 | 28.70 | 27.49 | 28.21 | -0.53% | |
| 28.42 | 28.91 | 27.97 | 28.36 | -0.21% | |
| 28.28 | 28.50 | 27.80 | 28.42 | +1.97% | |
| 28.26 | 28.57 | 27.77 | 27.87 | -1.80% | |
| 27.78 | 28.52 | 27.60 | 28.38 | +3.09% | |
| 28.37 | 28.58 | 27.44 | 27.53 | -2.41% | |
| 27.99 | 28.57 | 27.75 | 28.21 | +1.84% | |
| 29.54 | 29.79 | 27.68 | 27.70 | -6.98% | |
| 29.54 | 30.03 | 29.11 | 29.78 | +0.98% | |
| 29.31 | 29.50 | 28.83 | 29.49 | +0.31% | |
| 28.80 | 29.41 | 28.66 | 29.40 | +3.09% | |
| 28.71 | 28.85 | 28.06 | 28.52 | -0.59% | |
| 28.15 | 28.78 | 28.15 | 28.69 | +0.10% | |
| 28.06 | 28.74 | 27.86 | 28.66 | +2.80% | |
| 28.57 | 28.58 | 27.67 | 27.88 | -2.96% | |
| 28.09 | 28.77 | 27.92 | 28.73 | +2.35% | |
| 26.94 | 28.07 | 26.94 | 28.07 | +4.27% | |
| 27.00 | 27.56 | 26.45 | 26.92 | -2.25% | |
| 27.65 | 27.88 | 27.31 | 27.54 | -0.72% | |
| 27.19 | 27.98 | 27.19 | 27.74 | +1.65% | |
| 27.48 | 27.79 | 27.11 | 27.29 | -1.12% | |
| 28.35 | 28.48 | 27.37 | 27.60 | -3.19% | |
| 28.47 | 28.76 | 28.07 | 28.51 | -0.83% | |
| 28.39 | 29.00 | 27.72 | 28.75 | +1.02% | |
| 29.16 | 29.59 | 28.20 | 28.46 | -3.36% | |
| 28.86 | 29.65 | 28.50 | 29.45 | +1.94% | |
| 28.69 | 29.40 | 28.19 | 28.89 | -1.16% | |
| 29.57 | 30.30 | 28.79 | 29.23 | -2.70% | |
| 30.78 | 30.84 | 29.50 | 30.04 | -2.63% | |
| 31.83 | 32.28 | 30.56 | 30.85 | -3.05% | |
| 32.36 | 32.36 | 31.34 | 31.82 | -1.52% | |
| 32.05 | 32.66 | 32.05 | 32.31 | +0.56% | |
| 31.64 | 32.46 | 31.64 | 32.13 | +1.68% | |
| 31.45 | 31.61 | 30.90 | 31.60 | +1.15% | |
| 31.10 | 31.42 | 30.61 | 31.24 | +0.45% | |
| 31.31 | 31.38 | 30.45 | 31.10 | -0.16% | |
| 32.89 | 33.27 | 30.93 | 31.15 | -5.52% | |
| 33.08 | 33.36 | 32.33 | 32.97 | +0.43% | |
| 34.49 | 34.49 | 32.17 | 32.83 | -4.79% | |
| 34.74 | 35.30 | 34.43 | 34.48 | -0.83% | |
| 34.78 | 35.33 | 34.58 | 34.77 | +0.90% | |
| 35.19 | 35.19 | 34.20 | 34.46 | -1.35% | |
| 33.99 | 35.24 | 33.86 | 34.93 | +2.86% | |
| 33.56 | 33.99 | 33.20 | 33.96 | +1.68% | |
| 33.04 | 33.88 | 32.91 | 33.40 | +1.18% | |
| 33.81 | 33.84 | 32.99 | 33.01 | -2.11% | |
| 32.93 | 33.80 | 32.70 | 33.72 | +1.47% | |
| 33.36 | 33.49 | 33.04 | 33.23 | -0.45% | |
| 32.35 | 33.40 | 32.25 | 33.38 | +3.02% | |
| 32.67 | 32.75 | 31.77 | 32.40 | -0.80% | |
| 32.14 | 32.73 | 32.14 | 32.66 | +1.08% | |
| 32.62 | 32.62 | 32.20 | 32.31 | -0.40% | |
| 32.31 | 32.68 | 32.31 | 32.44 | +0.37% | |
| 31.75 | 32.50 | 31.75 | 32.32 | +2.25% | |
| 31.25 | 31.88 | 31.02 | 31.61 | +1.05% | |
| 30.86 | 31.74 | 30.65 | 31.28 | +1.82% | |
| 31.17 | 31.35 | 30.51 | 30.72 | +1.55% | |
| 30.49 | 30.55 | 29.66 | 30.25 | -0.49% | |
| 31.02 | 31.05 | 30.40 | 30.40 | -2.28% | |
| 32.31 | 32.42 | 31.08 | 31.11 | -4.16% | |
| 32.92 | 32.98 | 31.99 | 32.46 | -1.58% | |
| 33.02 | 33.50 | 32.67 | 32.98 | -0.90% | |
| 33.22 | 33.59 | 33.10 | 33.28 | +0.82% | |
| 32.61 | 33.26 | 32.35 | 33.01 | +1.16% | |
| 30.90 | 32.98 | 30.84 | 32.63 | +5.91% | |
| 31.62 | 31.62 | 29.56 | 30.81 | +3.15% | |
| 30.01 | 30.36 | 29.67 | 29.87 | -0.13% | |
| 29.62 | 30.00 | 29.27 | 29.91 | +0.98% | |
| 28.98 | 29.81 | 28.80 | 29.62 | +1.89% | |
| 29.47 | 29.51 | 28.96 | 29.07 | -1.96% | |
| 28.85 | 29.73 | 28.80 | 29.65 | +1.93% | |
| 28.92 | 29.65 | 28.92 | 29.09 | 0.00% | |
| 29.02 | 29.51 | 28.90 | 29.09 | -0.48% | |
| 29.46 | 29.66 | 29.21 | 29.23 | -1.28% | |
| 29.80 | 29.80 | 29.50 | 29.61 | -0.34% | |
| 29.41 | 29.81 | 29.41 | 29.71 | +1.30% | |
| 29.63 | 29.63 | 29.24 | 29.33 | -0.51% | |
| 29.68 | 29.68 | 29.21 | 29.48 | -0.27% | |
| 29.41 | 29.61 | 29.24 | 29.56 | +0.34% | |
| 29.06 | 29.67 | 29.06 | 29.46 | +1.62% | |
| 29.03 | 29.09 | 28.79 | 28.99 | -0.14% | |
| 29.24 | 29.40 | 28.70 | 29.03 | -1.19% | |
| 30.11 | 30.13 | 29.28 | 29.38 | -2.59% | |
| 28.78 | 30.17 | 28.78 | 30.16 | +4.32% | |
| 29.30 | 29.30 | 28.82 | 28.91 | -0.89% | |
| 29.84 | 30.04 | 29.11 | 29.17 | -1.69% | |
| 30.10 | 30.12 | 29.59 | 29.67 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FG chart for longer ranges.