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 $1,609.99 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $715.97, while $1000 invested 1 year ago would be worth $761.27. This corresponds to total returns of 61%, -28.4%, -23.87%, respectively, with annualized returns of 12.74%, -10.55%, -23.87%.

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
November 10, 2026	25.63	25	25	25.81	24.87	805,593
November 09, 2026	23.77	25.55	25.55	26.23	23.77	1.17M
November 06, 2026	22.84	23.38	23.38	24.04	21.92	1.06M
November 05, 2026	22.65	21.71	21.71	22.65	21.33	685,347
November 04, 2026	22.25	22.11	22.11	22.53	21.85	434,349
November 03, 2026	21.73	21.5	21.5	21.91	21.43	403,115
November 02, 2026	21.22	21.7	21.7	21.75	21.04	471,941
October 30, 2026	21.3	21.13	21.13	21.3	20.92	364,295
October 29, 2026	21	21.05	21.05	21.17	20.91	497,492
October 28, 2026	20.66	20.6	20.6	20.67	20.35	432,878
October 27, 2026	20.76	20.62	20.62	20.8	20.45	596,923
October 26, 2026	20.91	20.56	20.56	21.4	20.55	614,401
October 23, 2026	21.14	20.66	20.66	21.46	20.38	840,264
October 22, 2026	20.35	21.45	21.45	21.45	20.15	911,165
October 21, 2026	20.34	20.37	20.37	20.44	19.9	580,814
October 20, 2026	20.02	20.14	20.14	20.6	20	723,352
October 19, 2026	19.46	19.79	19.79	19.82	19.14	853,098
October 16, 2026	19.65	19.57	19.57	19.94	19.33	514,930
October 15, 2026	19.63	19.61	19.61	19.88	19.43	556,070
October 14, 2026	18.8	19.43	19.43	19.43	18.75	594,614
October 13, 2026	19.05	19.09	19.09	19.28	18.75	786,605
October 12, 2026	19.26	18.9	18.9	19.41	18.9	737,742
October 09, 2026	19.46	19.26	19.26	19.84	19.25	693,882
October 08, 2026	19.7	19.53	19.53	19.81	19.25	1.48M
October 07, 2026	20.45	19.89	19.89	20.51	19.38	1.23M
October 06, 2026	21.59	20.72	20.72	21.73	20.51	877,369
October 05, 2026	22.08	22.01	22.01	22.69	21.89	740,048
October 02, 2026	22.05	21.92	21.92	22.38	21.79	479,810
October 01, 2026	21.47	21.98	21.98	22	21.13	802,987
September 30, 2026	21.84	21.68	21.68	22.22	21.42	591,489
September 29, 2026	21.48	21.88	21.88	21.91	21.33	435,893
September 28, 2026	22.51	21.61	21.61	22.81	21.55	527,951
September 25, 2026	21.79	22.12	22.12	22.16	21.56	574,657
September 24, 2026	21.69	21.62	21.62	22.02	21.3	680,337
September 23, 2026	22	21.69	21.69	22.41	21.54	791,125
September 22, 2026	23.1	22.22	22.22	23.1	22.07	416,455
September 21, 2026	23.12	22.86	22.86	23.42	22.83	423,336
September 18, 2026	23.16	23.1	23.1	23.36	22.94	3.86M
September 17, 2026	23.4	23.46	23.46	23.76	23.14	523,417
September 16, 2026	23.28	23.05	23.05	23.53	22.77	595,023
September 15, 2026	23.09	23.52	23.52	23.75	22.7	598,051
September 11, 2026	24.05	23.05	23.05	24.28	23.01	636,626
September 10, 2026	24.06	23.57	23.57	24.25	23.53	309,533
September 09, 2026	24.01	23.89	23.89	24.04	23.62	533,807
September 08, 2026	24.86	24.17	24.17	24.91	24.17	484,793
September 04, 2026	24.62	25.04	25.04	25.36	24.59	372,278
September 03, 2026	24.44	24.87	24.87	25.02	24.3	511,821
September 02, 2026	23.62	23.97	23.97	24.2	23.62	402,180
September 01, 2026	23.81	23.64	23.64	23.81	23.18	474,659
August 31, 2026	23.85	23.8	23.8	24.17	23.61	482,653
August 28, 2026	23.63	23.99	23.99	24.23	23.62	440,357
August 27, 2026	23.35	23.59	23.59	23.66	23.01	370,461
August 26, 2026	23.11	23.44	23.44	23.71	22.79	423,128
August 25, 2026	23.27	23.04	23.04	23.34	22.65	412,160
August 24, 2026	22.73	23.12	23.12	23.13	22.48	587,291
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