NYSE · FGN · stock
F&G Annuities & Life, Inc. (FGN) stock price history
Every NYSE trading session of F&G Annuities & Life, Inc. from Dec 12, 2023 to Sep 28, 2026: 700 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FGN adjusted close, 2023 to 2026
- $25.41
- All time high, 2025
- $25.44
- 52 week high, $22.64 low
- 700
- Daily sessions since 2023
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
FGN key facts
- F&G Annuities & Life, Inc. (FGN) closed at $23.91 on Sep 28, 2026 on NYSE.
- FGN's all time high close is $25.41, set on Sep 17, 2025; its all time low close is $21.22 on Dec 12, 2023.
- FGN's 52 week range is $22.64 to $25.44.
- FGN returned -4.3% over the year to Sep 28, 2026.
- Since Dec 12, 2023 FGN returned +13%, +4.4% a year compounded.
- FGN's deepest drawdown was -9.5% from Nov 29, 2024 to Apr 11, 2025.
- DataCedar holds 700 daily sessions of FGN history from Dec 12, 2023 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
FGN price chart, 2023 to 2026
FGN returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.4% |
| 3 months | -3.0% |
| 6 months | -1.4% |
| Year to date | -1.8% |
| 1 year | -4.3% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Dec 12, 2023 | +12.7% |
| Compound annual growth, 2.8 years | +4.4% |
FGN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $25.41 on Sep 17, 2025
- All time low close
- $21.22 on Dec 12, 2023
- 52 week high
- $25.44 on Nov 13, 2025
- 52 week low
- $22.64 on Mar 12, 2026
- Deepest drawdown
- -9.5% from Nov 29, 2024 to Apr 11, 2025, recovered Jun 20, 2025
- Best single session
- +2.4% on Mar 13, 2026
- Worst single session
- -3.0% on Mar 11, 2026
- Volatility, 1 year annualised
- 9.8%
- Sessions closing higher, 1 year
- 45%
- Best calendar year
- 2024, +8%
- Worst calendar year
- 2025, +5%
FGN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2023 starts on Dec 12, 2023; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $24.56 | $25.39 | $22.64 | $23.91 | -2.3% | 6.2M | 185 |
| 2025 | $23.48 | $25.55 | $21.98 | $24.46 | +4.8% | 4.6M | 250 |
| 2024 | $21.63 | $24.63 | $21.63 | $23.34 | +7.7% | 12.9M | 252 |
| 2023 | $21.30 | $22.13 | $21.14 | $21.67 | n/a | 7M | 13 |
FGN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $23.91 | -1.7% |
| August 2026 | $24.32 | -1.2% |
| July 2026 | $24.63 | +0.4% |
| June 2026 | $24.54 | +0.1% |
| May 2026 | $24.51 | +0.2% |
| April 2026 | $24.45 | +0.2% |
| March 2026 | $24.41 | -1.5% |
| February 2026 | $24.80 | +0.6% |
| January 2026 | $24.66 | +0.8% |
| December 2025 | $24.46 | -2.2% |
| November 2025 | $25.01 | +1.5% |
| October 2025 | $24.64 | -0.5% |
About the FGN data
Daily bars. 700 sessions from Dec 12, 2023 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 12, 2023, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/FGN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- FF FutureFuel Corp.
- FFA First Trust Enhanced Equity Income Fund
- FFC Flaherty & Crumrine PREFERRED & INCOME SECURITIES FUND INC
- FG F&G Annuities & Life, Inc.
- FGSN F&G Annuities & Life, Inc.
- FHI Federated Hermes, INC.
- FHN First Horizon Corp.
- FHN$E First Horizon Corporation Depositary Shares, each representing a 1/4,000th interest in a share of Non-Cumulative Perpetual Preferred Stock, Series E
Common questions
FGN share price history
