Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fbl Financial Group (NY: FFG )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 55.68 56.21 55.33 55.54 83,852 -0.23(-0.41%)
Jan 28, 2021 56.49 56.49 55.46 55.77 51,903 -0.84(-1.49%)
Jan 27, 2021 56.40 56.81 56.06 56.61 63,004 -0.31(-0.54%)
Jan 26, 2021 57.47 57.55 56.66 56.91 70,469 -0.51(-0.88%)
Jan 25, 2021 56.98 57.48 56.34 57.42 78,098 +0.18(+0.31%)
Jan 22, 2021 55.61 57.25 55.61 57.24 122,297 +1.54(+2.76%)
Jan 21, 2021 56.33 56.33 55.61 55.71 116,097 -0.33(-0.58%)
Jan 20, 2021 57.36 57.36 55.63 56.03 87,991 -1.40(-2.43%)
Jan 19, 2021 57.15 57.85 56.89 57.43 174,152 +0.99(+1.76%)
Jan 15, 2021 56.99 56.99 55.84 56.44 88,594 -0.36(-0.63%)
Jan 14, 2021 56.00 57.07 55.88 56.80 124,265 +1.14(+2.05%)
Jan 13, 2021 56.19 56.48 55.51 55.66 79,166 -0.64(-1.14%)
Jan 12, 2021 55.60 56.59 55.60 56.30 121,227 +0.66(+1.19%)
Jan 11, 2021 55.35 55.84 55.02 55.64 785,333 +2.49(+4.68%)
Jan 08, 2021 54.14 54.14 51.96 53.15 87,888 -0.55(-1.03%)
Jan 07, 2021 54.36 54.36 53.49 53.70 49,114 -0.26(-0.48%)
Jan 06, 2021 52.09 54.30 52.09 53.96 104,990 +2.77(+5.40%)
Jan 05, 2021 51.29 51.66 51.13 51.20 45,156 +0.18(+0.35%)
Jan 04, 2021 52.23 52.23 50.34 51.02 43,165 -1.02(-1.96%)
Dec 31, 2020 52.04 52.04 52.04 41,732 -0.42(-0.79%)
Dec 30, 2020 51.73 52.89 51.73 52.45 41,732 +0.62(+1.20%)
Dec 29, 2020 52.30 52.38 51.52 51.83 19,656 -0.81(-1.54%)
Dec 28, 2020 52.71 53.41 52.16 52.64 34,519 +0.31(+0.59%)
Dec 24, 2020 52.65 52.65 52.03 52.34 10,695 -0.16(-0.30%)
Dec 23, 2020 52.07 52.68 51.86 52.49 24,097 +1.12(+2.18%)
Dec 22, 2020 51.28 51.87 51.18 51.37 21,237 -0.23(-0.44%)
Dec 21, 2020 51.34 51.75 50.80 51.60 44,347 -0.48(-0.91%)
Dec 18, 2020 53.13 53.15 52.08 52.08 132,690 -0.87(-1.65%)
Dec 17, 2020 52.52 53.06 52.03 52.95 50,099 +0.36(+0.68%)
Dec 16, 2020 52.83 53.20 52.52 52.59 24,020 -0.32(-0.60%)
Dec 15, 2020 52.69 53.05 52.21 52.91 29,235 +0.75(+1.44%)
Dec 14, 2020 52.30 52.70 52.13 52.16 53,835 +0.35(+0.67%)
Dec 11, 2020 52.06 52.19 51.54 51.81 34,024 -0.53(-1.01%)
Dec 10, 2020 51.67 52.62 51.24 52.34 53,179 +0.29(+0.57%)
Dec 09, 2020 52.34 52.59 51.78 52.05 37,395 +0.06(+0.11%)
Dec 08, 2020 51.82 52.50 51.56 51.99 52,381 -0.07(-0.13%)
Dec 07, 2020 52.50 52.58 51.50 52.06 44,878 -0.78(-1.47%)
Dec 04, 2020 52.81 52.83 51.47 52.83 44,619 +1.13(+2.18%)
Dec 03, 2020 51.33 52.33 51.12 51.70 31,466 +0.27(+0.53%)
Dec 02, 2020 51.07 51.68 50.94 51.43 29,979 +0.11(+0.21%)
Dec 01, 2020 51.61 52.12 50.97 51.32 44,433 +0.27(+0.54%)
Nov 30, 2020 51.65 51.89 51.05 51.05 57,704 -0.93(-1.79%)
Nov 27, 2020 51.90 52.49 51.40 51.98 21,596 +0.00(+0.00%)
Nov 25, 2020 52.19 52.41 51.52 51.98 49,101 -0.38(-0.73%)
Nov 24, 2020 51.98 52.58 51.42 52.36 70,686 +0.85(+1.66%)
Nov 23, 2020 50.83 51.70 50.83 51.51 44,247 +0.81(+1.61%)
Nov 20, 2020 50.26 50.95 49.95 50.69 21,392 +0.00(+0.00%)
Nov 19, 2020 50.12 50.75 49.60 50.69 26,178 +0.44(+0.88%)
Nov 18, 2020 51.18 51.35 50.24 50.25 38,355 -0.82(-1.61%)
Nov 17, 2020 51.03 51.28 50.13 51.07 42,941 -0.30(-0.59%)
Nov 16, 2020 51.04 51.44 50.72 51.38 43,743 +0.76(+1.49%)
Nov 13, 2020 50.18 50.96 49.97 50.62 68,151 +0.78(+1.56%)
Nov 12, 2020 49.33 50.06 48.61 49.85 61,711 +0.01(+0.02%)
Nov 11, 2020 50.50 50.50 49.14 49.84 41,154 -0.49(-0.98%)
Nov 10, 2020 49.88 50.49 49.47 50.33 67,404 +1.08(+2.19%)
Nov 09, 2020 49.54 50.55 48.97 49.25 103,486 +1.09(+2.26%)
Nov 06, 2020 48.65 48.83 47.84 48.16 39,016 -0.76(-1.55%)
Nov 05, 2020 48.54 49.72 48.29 48.91 55,446 +0.37(+0.77%)
Nov 04, 2020 48.38 49.40 48.14 48.54 39,609 -0.84(-1.71%)
Nov 03, 2020 49.47 49.79 48.57 49.39 84,737 +0.36(+0.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.