>>3 Dividend Stocks for a Richer Retirement<< (sponsored)
Historical Stock Price
ETFs Holding FG »    Stock Splits Calendar »
Home Free Dividend Report FG Dividend History FG Historical Stock Prices Preferred Stock Newsletter FG Options Chain Stock Message Boards



Video: Compound Annual Growth Rate (CAGR) Definition
FG Historical Price Range
Date Open High Low Close Volume
10/09/2026 $19.46 $19.84 $19.25 $19.26 693.90K
10/12/2026 $19.26 $19.41 $18.90 $18.90 737.70K
10/13/2026 $19.05 $19.28 $18.75 $19.09 786.60K
10/14/2026 $18.80 $19.43 $18.75 $19.43 594.60K
10/15/2026 $19.63 $19.88 $19.43 $19.61 556.10K
About F&G Annuities and Life
F&G Annuities & Life is a holding company. Through its subsidiaries, Co. is a provider of insurance solutions serving retail annuity and life customers and institutional clients. Through its insurance subsidiaries, including Fidelity & Guaranty Life Insurance Company and Fidelity & Guaranty Life Insurance Company of New York, Co. markets a portfolio of deferred annuities (fixed indexed annuities and multi-year guarantee annuities or other fixed rate annuities), immediate annuities, indexed universal life insurance, funding agreements (through funding agreement-backed notes issuances and the Federal Home Loan Bank of Atlanta) and pension risk transfer solutions.
FG historical stock prices picture
F&G Annuities and Life (FG) has the following price history information. Looking back at FG historical stock prices for the last five trading days, on October 09, 2026, FG opened at $19.46, traded as high as $19.84 and as low as $19.25, and closed at $19.26. Trading volume was a total of 693.90K shares. On October 12, 2026, FG opened at $19.26, traded as high as $19.41 and as low as $18.90, and closed at $18.90. Trading volume was a total of 737.70K shares. On October 13, 2026, FG opened at $19.05, traded as high as $19.28 and as low as $18.75, and closed at $19.09. Trading volume was a total of 786.60K shares. On October 14, 2026, FG opened at $18.80, traded as high as $19.43 and as low as $18.75, and closed at $19.43. Trading volume was a total of 594.60K shares. On October 15, 2026, FG opened at $19.63, traded as high as $19.88 and as low as $19.43, and closed at $19.61. Trading volume was a total of 556.10K shares.

FG Historical Stock Prices By Date:

FG historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into F&G Annuities and Life shares, starting with a $10,000 purchase of FG, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested
Start date: 11/22/2022
End date: 10/15/2026
Start price/share: $16.75
End price/share: $19.61
Starting shares: 597.01
Ending shares: 665.54
Dividends reinvested/share: $3.32
Total return: 30.51%
Average Annual Total Return: 7.07%
Starting investment: $10,000.00
Ending investment: $13,049.16
Years: 3.90
 
Growth of $10,000.00
Without Dividends Reinvested
Start date: 11/22/2022
End date: 10/15/2026
Start price/share: $16.75
End price/share: $19.61
Dividends collected/share: $3.32
Total return: 36.90%
Average Annual Total Return: 8.39%
Starting investment: $10,000.00
Ending investment: $13,687.19
Years: 3.90
FG Historical Closing Prices
Date Close
10/09/2026$19.26
10/12/2026$18.90
10/13/2026$19.09
10/14/2026$19.43
10/15/2026$19.61
Materials Historical Prices
FG is categorized under the Materials sector; below are some other companies in the same sector:

FGC Historical Stock Prices
FI Historical Stock Prices
FLA Historical Stock Prices
FLX Historical Stock Prices
FM Historical Stock Prices
FMC Historical Stock Prices
FMM Historical Stock Prices
FMR Historical Stock Prices
FMSA Historical Stock Prices
FNC Historical Stock Prices

Also explore: FG shares outstanding history

Email EnvelopeFree FG Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

FG Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2026, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
⤹


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.