F&G Annuities & Life, Inc. (FGSN) stock
FGSNNYSELife InsuranceFiscal year ends December 31Also trades as FG, FGN
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 12/3035% below fair value
$17.95−0.33 (-1.81%)
Close on Oct 30, 2026Market cap $2.35BP/E 6.1Yield 5.07%
Price history
F&G Annuities & Life share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$17.95
-1.81% on the day
52-week range
$17.95 – $24.46
-26.6% from the high
Change over 52 weeks
-26.2%
From $24.32 on Oct 30, 2025
Average volume
26,384
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $19.03 | $19.08 | $17.95 | $17.95 | -5.03% | 189,158 |
| Oct 19, 2026 | $19.00 | $19.39 | $18.80 | $18.90 | +0.80% | 117,825 |
| Oct 12, 2026 | $19.15 | $19.45 | $18.41 | $18.75 | -2.45% | 196,317 |
| Oct 5, 2026 | $19.33 | $19.35 | $18.77 | $19.22 | -0.36% | 126,510 |
| Sep 28, 2026 | $20.33 | $20.42 | $18.72 | $19.29 | -5.12% | 327,107 |
| Sep 21, 2026 | $20.57 | $20.86 | $20.30 | $20.33 | -1.45% | 96,139 |
| Sep 14, 2026 | $20.76 | $20.85 | $20.14 | $20.63 | -0.82% | 162,682 |
| Sep 8, 2026 | $20.85 | $20.90 | $20.55 | $20.80 | -0.19% | 70,846 |
| Aug 31, 2026 | $20.96 | $21.06 | $20.75 | $20.84 | -0.51% | 68,209 |
| Aug 24, 2026 | $20.77 | $21.09 | $20.72 | $20.95 | +1.09% | 107,756 |
| Aug 17, 2026 | $20.88 | $20.99 | $20.56 | $20.72 | -0.77% | 101,547 |
| Aug 10, 2026 | $20.92 | $20.99 | $20.64 | $20.88 | +0.14% | 66,517 |
| Aug 3, 2026 | $20.84 | $21.10 | $20.63 | $20.85 | +0.48% | 108,727 |
| Jul 27, 2026 | $20.86 | $21.14 | $20.67 | $20.75 | +0.39% | 108,226 |
| Jul 20, 2026 | $20.87 | $21.09 | $20.57 | $20.67 | -0.91% | 96,719 |
| Jul 13, 2026 | $20.88 | $21.01 | $20.62 | $20.86 | +0.19% | 65,114 |
| Jul 6, 2026 | $20.75 | $20.95 | $20.50 | $20.82 | +0.53% | 83,736 |
| Jun 29, 2026 | $20.83 | $20.99 | $20.20 | $20.71 | -0.10% | 212,374 |
| Jun 22, 2026 | $21.58 | $21.58 | $20.54 | $20.73 | -3.72% | 166,464 |
| Jun 15, 2026 | $21.73 | $21.75 | $21.37 | $21.53 | +0.14% | 129,991 |
| Jun 8, 2026 | $21.59 | $21.75 | $21.35 | $21.50 | -0.46% | 91,318 |
| Jun 1, 2026 | $21.70 | $22.04 | $21.55 | $21.60 | -0.55% | 448,858 |
| May 26, 2026 | $21.64 | $22.12 | $21.61 | $21.72 | +0.79% | 146,817 |
| May 18, 2026 | $22.14 | $22.14 | $21.51 | $21.55 | -1.82% | 119,968 |
| May 11, 2026 | $21.66 | $22.35 | $21.66 | $21.95 | +1.25% | 171,391 |
| May 4, 2026 | $21.38 | $21.79 | $21.35 | $21.68 | +0.79% | 109,426 |
| Apr 27, 2026 | $21.15 | $21.75 | $21.01 | $21.51 | +2.19% | 100,863 |
| Apr 20, 2026 | $20.99 | $21.37 | $20.48 | $21.05 | +0.29% | 175,435 |
| Apr 13, 2026 | $20.92 | $21.45 | $20.75 | $20.99 | +0.72% | 346,510 |
| Apr 6, 2026 | $20.59 | $21.19 | $20.59 | $20.84 | +1.78% | 97,962 |
| Mar 30, 2026 | $20.54 | $20.73 | $19.80 | $20.48 | +0.27% | 263,370 |
| Mar 23, 2026 | $20.42 | $20.65 | $19.93 | $20.42 | +1.04% | 183,412 |
| Mar 16, 2026 | $20.10 | $20.87 | $20.01 | $20.21 | +1.35% | 282,272 |
| Mar 9, 2026 | $22.01 | $22.01 | $19.31 | $19.94 | -9.61% | 472,741 |
| Mar 2, 2026 | $22.00 | $22.19 | $21.90 | $22.06 | +0.09% | 109,682 |
| Feb 23, 2026 | $22.70 | $22.75 | $21.99 | $22.04 | -2.74% | 232,608 |
| Feb 17, 2026 | $22.35 | $22.76 | $22.28 | $22.66 | +1.84% | 207,982 |
| Feb 9, 2026 | $22.16 | $22.45 | $22.10 | $22.25 | +0.41% | 100,559 |
| Feb 2, 2026 | $22.62 | $22.62 | $21.95 | $22.16 | -2.03% | 164,690 |
| Jan 26, 2026 | $22.65 | $22.71 | $22.37 | $22.62 | -0.31% | 178,253 |
| Jan 20, 2026 | $22.37 | $22.73 | $22.25 | $22.69 | +0.53% | 190,949 |
| Jan 12, 2026 | $22.27 | $22.57 | $22.02 | $22.57 | +1.26% | 429,064 |
| Jan 5, 2026 | $22.35 | $22.75 | $22.18 | $22.29 | -0.04% | 531,157 |
| Dec 29, 2025 | $22.50 | $22.55 | $21.91 | $22.30 | -0.93% | 366,621 |
| Dec 22, 2025 | $22.67 | $22.82 | $22.45 | $22.51 | -1.01% | 185,050 |
| Dec 15, 2025 | $22.76 | $22.94 | $22.45 | $22.74 | +0.22% | 368,761 |
| Dec 8, 2025 | $22.56 | $22.83 | $22.38 | $22.69 | +0.35% | 345,565 |
| Dec 1, 2025 | $23.20 | $23.26 | $22.53 | $22.61 | -2.79% | 350,896 |
| Nov 24, 2025 | $23.32 | $23.37 | $23.12 | $23.26 | -0.21% | 149,756 |
| Nov 17, 2025 | $23.68 | $23.70 | $23.02 | $23.31 | -1.19% | 168,492 |
| Nov 10, 2025 | $23.79 | $24.10 | $23.48 | $23.59 | -0.34% | 138,823 |
| Nov 3, 2025 | $24.35 | $24.35 | $23.20 | $23.67 | -1.82% | 154,953 |
| Oct 27, 2025 | $24.38 | $24.48 | $24.02 | $24.11 | -0.50% | 53,807 |
| Oct 20, 2025 | $24.06 | $24.48 | $24.00 | $24.23 | +0.92% | 69,263 |
| Oct 13, 2025 | $24.05 | $24.10 | $23.72 | $24.01 | +0.73% | 115,551 |
| Oct 6, 2025 | $24.25 | $24.36 | $23.78 | $23.84 | -1.71% | 93,031 |
| Sep 29, 2025 | $24.58 | $24.73 | $24.04 | $24.25 | -0.90% | 133,409 |
| Sep 22, 2025 | $24.60 | $24.79 | $24.23 | $24.47 | -0.12% | 61,827 |
| Sep 15, 2025 | $24.49 | $24.75 | $24.24 | $24.50 | +0.25% | 87,885 |
| Sep 8, 2025 | $24.40 | $24.50 | $24.03 | $24.44 | +0.99% | 114,852 |
| Sep 2, 2025 | $24.07 | $24.39 | $23.96 | $24.20 | +0.54% | 107,707 |
| Aug 25, 2025 | $24.64 | $24.98 | $23.99 | $24.07 | -1.84% | 86,215 |
| Aug 18, 2025 | $24.13 | $24.65 | $24.01 | $24.52 | +1.87% | 104,321 |
| Aug 11, 2025 | $23.69 | $24.22 | $23.60 | $24.07 | +1.95% | 111,963 |
| Aug 4, 2025 | $24.15 | $24.45 | $23.46 | $23.61 | -1.99% | 190,919 |
| Jul 28, 2025 | $24.07 | $24.35 | $23.80 | $24.09 | +0.12% | 192,884 |
| Jul 21, 2025 | $24.35 | $24.35 | $23.86 | $24.06 | +0.12% | 79,703 |
| Jul 14, 2025 | $24.24 | $24.25 | $23.94 | $24.03 | -0.54% | 151,014 |
| Jul 7, 2025 | $24.36 | $24.40 | $23.99 | $24.16 | -0.98% | 46,096 |
| Jun 30, 2025 | $24.57 | $24.68 | $23.89 | $24.40 | -0.25% | 388,398 |
| Jun 23, 2025 | $24.10 | $24.68 | $24.01 | $24.46 | +1.79% | 433,994 |
| Jun 16, 2025 | $23.69 | $24.21 | $23.58 | $24.03 | +1.44% | 97,006 |
| Jun 9, 2025 | $23.58 | $23.85 | $23.48 | $23.69 | +0.47% | 51,731 |
| Jun 2, 2025 | $23.26 | $23.71 | $23.07 | $23.58 | +1.42% | 69,454 |
| May 26, 2025 | $23.35 | $23.65 | $23.19 | $23.25 | -0.09% | 72,525 |
| May 19, 2025 | $23.60 | $23.77 | $23.25 | $23.27 | -2.27% | 58,204 |
| May 12, 2025 | $23.45 | $23.93 | $23.34 | $23.81 | +1.36% | 75,585 |
| May 5, 2025 | $23.22 | $23.75 | $20.51 | $23.49 | +1.03% | 50,174 |
| Apr 28, 2025 | $23.15 | $23.68 | $22.91 | $23.25 | +0.52% | 90,606 |
| Apr 21, 2025 | $22.51 | $23.22 | $22.31 | $23.13 | +2.66% | 203,507 |
| Apr 14, 2025 | $22.68 | $23.01 | $22.41 | $22.53 | -0.31% | 211,055 |
| Apr 7, 2025 | $22.80 | $23.96 | $22.32 | $22.60 | -2.75% | 285,705 |
| Mar 31, 2025 | $24.60 | $24.75 | $22.91 | $23.24 | -5.57% | 205,902 |
| Mar 24, 2025 | $24.65 | $24.78 | $23.73 | $24.61 | 0.00% | 156,435 |
| Mar 17, 2025 | $24.70 | $24.71 | $24.53 | $24.61 | -0.24% | 133,972 |
| Mar 10, 2025 | $24.72 | $24.80 | $24.51 | $24.67 | -0.44% | 131,908 |
| Mar 3, 2025 | $24.81 | $24.92 | $24.69 | $24.78 | -0.16% | 115,383 |
| Feb 24, 2025 | $24.86 | $24.95 | $24.71 | $24.82 | +0.28% | 167,335 |
| Feb 18, 2025 | $24.81 | $24.89 | $24.61 | $24.75 | -0.16% | 75,580 |
| Feb 10, 2025 | $24.87 | $24.89 | $24.56 | $24.79 | -0.44% | 167,989 |
| Feb 3, 2025 | $24.85 | $25.00 | $24.78 | $24.90 | -0.20% | 299,951 |
| Jan 27, 2025 | $24.93 | $25.05 | $24.71 | $24.95 | -0.08% | 4,261,229 |
| Jan 21, 2025 | $24.85 | $25.04 | $24.63 | $24.97 | +1.09% | 2,739,563 |
| Jan 13, 2025 | $24.42 | $24.80 | $24.42 | $24.70 | +0.94% | – |
| Jan 7, 2025 | $24.82 | $24.82 | $24.47 | $24.47 | – | – |