F&G Annuities & Life, Inc.
FGNYSEFinancial Services● Active
$27.96
+$0.15(+0.54%)
Market Cap$3.7B
P/E Ratio—
52W High$36.7
52W Low$20.57
F&G Annuities & Life, Inc.（FG）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
fg · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$50.75
Nov 25, 2024
-45.1% from here
5-Year Low5Y
$9.03
Nov 22, 2022
+208.6% from low
IPO Priceadj.
$16.75
Nov 22, 2022
+66.4% since IPO
1 Year Ago
$32.72
Jun 9, 2025
-14.8% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · FG
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $27.54 | $28.13 | $27.54 | $27.96 | $27.96 | 99K | +1.51% |
| Jun 5, 2026 | $27.37 | $27.96 | $27.27 | $27.81 | $27.81 | 447K | +1.61% |
| Jun 4, 2026 | $26.30 | $27.20 | $26.27 | $27.17 | $27.17 | 402K | +3.31% |
| Jun 3, 2026 | $27.23 | $27.23 | $25.67 | $25.91 | $25.91 | 655K | -4.85% |
| Jun 2, 2026 | $26.97 | $27.83 | $26.97 | $27.48 | $27.48 | 413K | +1.89% |
| Jun 1, 2026 | $27.37 | $27.60 | $26.40 | $27.23 | $27.23 | 811K | -0.51% |
| May 29, 2026 | $27.60 | $28.20 | $27.55 | $27.72 | $27.72 | 1.1M | +0.43% |
| May 28, 2026 | $27.75 | $28.00 | $27.41 | $27.60 | $27.60 | 498K | -0.54% |
| May 27, 2026 | $27.91 | $28.20 | $27.63 | $27.95 | $27.95 | 785K | +0.14% |
| May 26, 2026 | $28.00 | $28.09 | $27.78 | $27.81 | $27.81 | 846K | -0.68% |
| May 22, 2026 | $27.56 | $28.06 | $27.51 | $27.79 | $27.79 | 823K | +0.83% |
| May 21, 2026 | $27.50 | $27.93 | $27.27 | $27.59 | $27.59 | 784K | +0.33% |
| May 20, 2026 | $27.51 | $28.10 | $27.20 | $27.88 | $27.88 | 705K | +1.34% |
| May 19, 2026 | $28.00 | $28.07 | $27.29 | $27.35 | $27.35 | 1.1M | -2.32% |
| May 18, 2026 | $28.42 | $29.57 | $27.95 | $27.98 | $27.98 | 7.6M | -1.55% |
| May 15, 2026 | $28.62 | $29.16 | $28.01 | $28.04 | $28.04 | 1.3M | -2.03% |
| May 14, 2026 | $29.67 | $30.23 | $28.55 | $28.59 | $28.59 | 2.4M | -3.64% |
| May 13, 2026 | $27.72 | $28.21 | $27.68 | $28.09 | $28.09 | 407K | +1.33% |
| May 12, 2026 | $27.83 | $28.25 | $27.33 | $28.04 | $28.04 | 417K | +0.75% |
| May 11, 2026 | $28.58 | $28.58 | $27.61 | $27.74 | $27.74 | 572K | -2.94% |
Showing 1–20 of 887 records
Annual Stock Price Performance · FG
Jan 1 → Dec 31 · 5 years2026-9.2%$30.78 → $27.95
-9.2%
2025-26.3%$41.84 → $30.85
-26.3%
2024-9.2%$45.63 → $41.44
-9.2%
2023+129.7%$20.03 → $46.00
+129.7%
2022+100.1%$10.00 → $20.01
+100.1%
Best Year2023 · +129.7%
Worst Year2025 · -26.3%
Positive Years2 / 5
Avg Annual Return+37.0%
5Y Total Return+179.5%
5Y CAGR~+22.8% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$732,124.90+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$487.60+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$312.55+0.00%
Mkt Cap $837.5B
Visa Inc.
V
$320.81+0.00%
Mkt Cap $614.9B
Mastercard Incorporated
MA
$486.35+0.00%
Mkt Cap $429.7B
Bank of America Corporation
BAC
$53.87+0.00%
Mkt Cap $382.3B
Royal Bank of Canada
RY.TO
$272.12+0.00%
Mkt Cap $380.0B
Morgan Stanley
MS
$213.61+0.00%
Mkt Cap $336.9B
HSBC Holdings plc
HSBC
$91.71+0.00%
Mkt Cap $315.2B
The Goldman Sachs Group, Inc.
GS
$1,050.09+0.00%
Mkt Cap $309.8BWhat If You Invested in FG?
If you invested $1,000 in FG at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,664
Total Return+66.4%
CAGR~+13.6% / yr
Profit+$664
Based on Nov 22, 2022 · $16.75Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
F&G Annuities & Life, Inc.（FG）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $27.87。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
FG 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
FG 历史股价FMP 日线复权 OHLCV