F&G Annuities & Life, Inc. (FG) NYSE

Currency In USD

FG Historical Return

If you invested $1000 in F&G Annuities & Life, Inc. (FG) since IPO date, it would be worth $1,473.24 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $873.45, while $1000 invested 1 year ago would be worth $654.96. This corresponds to total returns of 47.32%, -12.65%, -34.5%, respectively, with annualized returns of 10.88%, -4.41%, -34.5%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

FG Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	22.78	22.57	22.57	23.28	22.56	532,332
August 20, 2026	23.52	22.64	22.64	23.7	22.18	970,750
August 19, 2026	25.69	23.56	23.56	25.7	23.55	802,972
August 18, 2026	26.78	25.55	25.55	26.86	25.51	1.33M
August 17, 2026	27.32	26.5	26.5	27.42	26.26	657,785
August 14, 2026	27.62	27.42	27.42	28.03	27.32	275,599
August 13, 2026	27	27.45	27.45	27.67	26.91	635,800
August 12, 2026	26.83	26.6	26.6	27.14	26.49	477,036
August 11, 2026	27.05	26.81	26.81	27.36	26.63	380,768
August 10, 2026	27.37	27.08	27.08	27.6	26.9	731,533
August 07, 2026	29.41	27.67	27.67	29.41	27.58	477,679
August 06, 2026	28.09	29.18	29.18	29.3	27.48	626,157
August 05, 2026	29.48	29.65	29.65	29.69	28.77	486,627
August 04, 2026	28.79	29.67	29.67	29.85	28.61	341,242
August 03, 2026	28.86	29.06	29.06	29.07	28.5	535,694
July 31, 2026	28.97	28.57	28.57	29.31	28.5	627,531
July 30, 2026	29.8	29.13	29.13	29.83	28.99	735,664
July 29, 2026	30.19	29.51	29.51	30.41	29.46	428,304
July 28, 2026	29.61	30.45	30.45	30.82	29.55	1.01M
July 27, 2026	30	29.63	29.63	30.3	29.35	653,652
July 24, 2026	29.06	29.65	29.65	30.11	28.71	436,928
July 23, 2026	29.56	29.12	29.12	29.56	28.71	448,520
July 22, 2026	30.28	29.86	29.86	30.61	29.75	1M
July 21, 2026	30.65	30.2	30.2	30.92	29.91	1.02M
July 20, 2026	32.07	30.79	30.79	32.07	30.74	549,353
July 17, 2026	32.23	32.1	32.1	33.46	32.05	704,563
July 16, 2026	31.22	32.38	32.38	32.67	31.22	604,196
July 15, 2026	30.42	31.11	31.11	31.62	30.18	505,710
July 14, 2026	30.66	30.26	30.26	30.9	30.19	1.24M
July 13, 2026	29.52	30.84	30.84	30.85	29.52	516,948
July 10, 2026	29.09	29.67	29.67	29.68	29.07	435,982
July 09, 2026	28.61	28.83	28.83	29.12	28.17	370,088
July 08, 2026	28.65	28.45	28.45	28.77	28.2	531,367
July 07, 2026	28.64	28.81	28.81	29.09	28.43	503,892
July 06, 2026	27.6	28.38	28.38	28.65	27.6	395,282
July 02, 2026	27.7	27.94	27.94	28.14	27.35	463,100
July 01, 2026	26.64	27.27	27.27	27.43	26.56	466,382
June 30, 2026	26.87	26.59	26.59	26.98	26.4	565,782
June 29, 2026	27.11	26.99	26.99	27.16	26.59	465,861
June 26, 2026	26.64	27.02	27.02	27.33	26.36	564,676
June 25, 2026	26.84	26.49	26.49	27.11	26.13	498,282
June 24, 2026	27.53	26.44	26.44	27.8	26.41	740,047
June 23, 2026	27.49	27.84	27.84	28.1	27.17	456,837
June 22, 2026	27.09	27.32	27.32	27.99	27.06	699,802
June 18, 2026	26.87	27.49	27.49	27.58	26.76	2.49M
June 17, 2026	27.02	26.79	26.79	27.62	26.59	709,992
June 16, 2026	28.67	27.15	27.15	28.67	26.89	1.01M
June 15, 2026	29.2	28.67	28.67	29.34	28.61	892,235
June 12, 2026	28.99	28.91	28.91	29.45	28.82	909,262
June 11, 2026	28.73	28.6	28.6	28.88	28.26	360,504
June 10, 2026	28.33	28.64	28.64	29.06	28.24	510,046
June 09, 2026	27.8	28.23	28.23	28.47	27.77	380,663
June 08, 2026	27.54	27.58	27.58	28.13	27.51	380,791
June 05, 2026	27.37	27.81	27.81	27.96	27.27	447,176
June 04, 2026	26.3	27.17	27.17	27.2	26.27	401,477
June 03, 2026	27.23	25.91	25.91	27.23	25.67	636,597
June 02, 2026	26.97	27.48	27.48	27.83	26.97	413,093
June 01, 2026	27.37	27.23	27.23	27.6	26.4	836,388
May 29, 2026	27.6	27.72	27.72	28.2	27.55	1.05M
May 28, 2026	27.75	27.6	27.6	28	27.41	497,241