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

27.48

+0.25(+0.92%)

Updated at June 02 04:00PM

Currency In USD

FG Historical Return

If you invested $1000 in F&G Annuities & Life, Inc. (FG) since IPO date, it would be worth $1,793.73 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $1,399.9, while $1000 invested 1 year ago would be worth $871. This corresponds to total returns of 79.37%, 39.99%, -12.9%, respectively, with annualized returns of 17.99%, 11.88%, -12.9%.

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
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
May 27, 2026	27.91	27.95	27.95	28.2	27.63	774,009
May 26, 2026	28	27.81	27.81	28.09	27.78	498,636
May 22, 2026	27.56	27.79	27.79	28.06	27.51	823,182
May 21, 2026	27.5	27.59	27.59	27.93	27.27	783,898
May 20, 2026	27.51	27.88	27.88	28.1	27.2	548,623
May 19, 2026	28	27.35	27.35	28.07	27.29	1.08M
May 18, 2026	28.42	27.98	27.98	29.57	27.95	7.57M
May 15, 2026	28.62	28.04	28.04	29.16	28.01	1.29M
May 14, 2026	29.67	28.59	28.59	30.23	28.55	2.38M
May 13, 2026	27.72	28.09	28.09	28.21	27.68	403,490
May 12, 2026	27.83	28.04	28.04	28.25	27.33	417,330
May 11, 2026	28.58	27.74	27.74	28.58	27.61	572,098
May 08, 2026	27.48	28.3	28.3	28.52	27.15	590,297
May 07, 2026	28.67	27.08	27.08	29.8	26.8	960,354
May 06, 2026	29.61	29.47	29.47	30.1	29.31	683,829
May 05, 2026	28.47	29.42	29.42	29.51	28.47	636,201
May 04, 2026	28.36	28.34	28.34	29.12	28.22	528,971
May 01, 2026	28.91	28.59	28.59	29.06	28.45	475,209
April 30, 2026	28.09	28.64	28.64	29.02	28.07	529,421
April 29, 2026	28.58	28.38	28.38	28.99	28.24	353,370
April 28, 2026	28.54	28.62	28.62	28.99	28.28	526,812
April 27, 2026	27.81	28.18	28.18	28.61	27.81	463,975
April 24, 2026	27.39	27.99	27.99	28.14	27.32	356,052
April 23, 2026	26.86	27.39	27.39	27.43	26.76	376,990
April 22, 2026	27.14	27.13	27.13	27.32	26.6	481,844
April 21, 2026	27.06	27.11	27.11	27.56	26.97	424,805
April 20, 2026	26.99	27.07	27.07	27.42	26.9	504,002
April 17, 2026	26.66	27.11	27.11	27.41	26.47	402,797
April 16, 2026	26.49	26.3	26.3	26.77	26.23	589,463
April 15, 2026	25.71	26.46	26.46	26.66	25.67	534,307
April 14, 2026	25.44	25.58	25.58	25.71	25.25	450,456
April 13, 2026	23.87	25.45	25.45	25.45	23.79	685,082
April 10, 2026	24.92	24.03	24.03	25.05	24.02	667,383
April 09, 2026	24.66	25	25	25.3	24.45	626,094
April 08, 2026	24.98	24.95	24.95	25.56	24.84	870,150
April 07, 2026	25.9	24.6	24.6	26.12	24.06	869,042
April 06, 2026	26.24	26.31	26.31	26.38	25.97	554,833
April 02, 2026	25.4	26.05	26.05	26.25	24.34	696,394
April 01, 2026	25.46	25.79	25.79	26.08	24.94	603,761
March 31, 2026	25.24	25.32	25.32	25.9	24.84	614,447
March 30, 2026	24.34	24.83	24.83	25.2	24.08	589,303
March 27, 2026	25.09	24.2	24.2	25.15	24.18	600,127
March 26, 2026	24.7	25.29	25.29	25.34	24.7	599,116
March 25, 2026	24.67	24.64	24.64	24.89	24.27	583,841
March 24, 2026	23.62	24.28	24.28	24.4	23.45	737,915
March 23, 2026	24.22	23.88	23.88	24.65	23.71	753,683
March 20, 2026	23.61	23.58	23.58	23.93	23.32	902,095
March 19, 2026	23.33	23.61	23.61	23.82	22.89	813,834
March 18, 2026	23.25	23.67	23.67	23.96	23.25	682,512
March 17, 2026	23.16	23.66	23.66	24.03	22.96	993,052
March 16, 2026	21.69	22.14	21.89	22.32	21.54	1.43M
March 13, 2026	20.87	20.94	20.7	21.21	20.86	635,910
March 12, 2026	20.78	20.69	20.46	21.06	20.57	548,705
March 11, 2026	21.79	21.08	20.84	22.24	20.76	777,873
March 10, 2026	22.4	22	21.75	22.53	21.74	487,034
March 09, 2026	22.4	22.41	22.16	22.69	21.53	524,334