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 (%)
Oct 31, 2016 48.54 49.32 48.54 48.78 39,404 +0.28(+0.57%)
Oct 28, 2016 49.17 49.96 48.40 48.50 23,783 -0.72(-1.46%)
Oct 27, 2016 49.35 49.50 48.99 49.22 23,832 +0.37(+0.76%)
Oct 26, 2016 48.82 49.55 48.71 48.85 18,102 -0.11(-0.22%)
Oct 25, 2016 49.11 49.15 48.51 48.95 20,997 -0.15(-0.31%)
Oct 24, 2016 48.78 49.52 48.78 49.11 17,945 +0.68(+1.40%)
Oct 21, 2016 48.41 48.50 48.11 48.43 17,295 -0.48(-0.98%)
Oct 20, 2016 49.73 49.73 48.68 48.91 25,239 -0.79(-1.60%)
Oct 19, 2016 49.49 50.05 48.96 49.70 42,198 +0.31(+0.62%)
Oct 18, 2016 49.65 49.74 48.85 49.39 24,533 +0.30(+0.61%)
Oct 17, 2016 49.58 50.09 48.98 49.09 17,878 -0.56(-1.13%)
Oct 14, 2016 49.32 49.82 48.91 49.65 35,372 +0.91(+1.87%)
Oct 13, 2016 48.62 48.92 48.25 48.74 31,685 -0.51(-1.03%)
Oct 12, 2016 48.64 49.55 48.64 49.25 21,947 +0.52(+1.06%)
Oct 11, 2016 48.99 49.08 48.41 48.74 27,340 -0.32(-0.64%)
Oct 10, 2016 48.48 49.22 48.44 49.05 15,713 +0.05(+0.09%)
Oct 07, 2016 48.79 49.23 48.22 49.01 46,477 +0.13(+0.27%)
Oct 06, 2016 49.52 49.52 48.23 48.88 86,700 -0.77(-1.55%)
Oct 05, 2016 48.39 49.79 48.39 49.65 61,007 +1.30(+2.69%)
Oct 04, 2016 48.39 48.78 47.89 48.34 67,058 -0.05(-0.10%)
Oct 03, 2016 49.01 49.31 48.04 48.39 38,918 -0.90(-1.83%)
Sep 30, 2016 48.68 49.53 48.32 49.29 69,573 +0.77(+1.59%)
Sep 29, 2016 49.28 50.54 48.41 48.52 57,069 -0.96(-1.93%)
Sep 28, 2016 49.03 49.74 48.75 49.48 57,782 +0.32(+0.64%)
Sep 27, 2016 48.74 49.24 47.93 49.16 56,237 +0.42(+0.87%)
Sep 26, 2016 49.54 49.54 48.72 48.74 35,421 -1.06(-2.12%)
Sep 23, 2016 50.69 50.69 49.77 49.79 22,685 -1.11(-2.18%)
Sep 22, 2016 50.09 50.95 50.05 50.90 21,995 +0.89(+1.77%)
Sep 21, 2016 49.75 50.02 48.89 50.02 16,331 +0.43(+0.87%)
Sep 20, 2016 49.28 49.82 49.18 49.58 17,542 +0.51(+1.04%)
Sep 19, 2016 49.00 49.54 48.89 49.08 15,735 +0.05(+0.09%)
Sep 16, 2016 48.61 49.05 48.21 49.03 83,196 +0.42(+0.86%)
Sep 15, 2016 48.51 48.70 48.42 48.61 23,953 +0.35(+0.72%)
Sep 14, 2016 48.79 48.79 48.17 48.27 22,829 -0.42(-0.85%)
Sep 13, 2016 49.25 49.32 48.46 48.68 30,669 -1.22(-2.44%)
Sep 12, 2016 49.38 49.98 48.45 49.90 47,773 +0.22(+0.45%)
Sep 09, 2016 49.66 50.51 49.56 49.68 72,460 -0.65(-1.29%)
Sep 08, 2016 50.50 50.82 49.96 50.33 78,482 -0.12(-0.24%)
Sep 07, 2016 50.25 50.77 49.93 50.45 31,949 -0.01(-0.02%)
Sep 06, 2016 50.25 50.65 49.89 50.46 32,353 -0.29(-0.57%)
Sep 02, 2016 50.40 50.75 50.75 50.75 10,710 +0.42(+0.84%)
Sep 01, 2016 50.57 50.82 49.89 50.33 22,193 -0.29(-0.57%)
Aug 31, 2016 50.74 51.53 50.15 50.62 38,301 -0.17(-0.33%)
Aug 30, 2016 50.72 50.84 49.71 50.79 27,313 +0.01(+0.02%)
Aug 29, 2016 49.98 51.44 49.89 50.78 83,021 +0.90(+1.80%)
Aug 26, 2016 50.53 50.87 49.53 49.89 17,048 +0.01(+0.02%)
Aug 25, 2016 49.19 49.98 49.19 49.88 21,940 +0.50(+1.01%)
Aug 24, 2016 48.78 49.38 48.78 49.38 20,225 +0.47(+0.97%)
Aug 23, 2016 49.11 49.93 48.87 48.91 18,000 +0.05(+0.11%)
Aug 22, 2016 48.99 48.99 48.31 48.85 31,671 -0.04(-0.08%)
Aug 19, 2016 48.74 49.20 48.49 48.89 24,336 +0.01(+0.02%)
Aug 18, 2016 48.61 49.33 48.45 48.88 18,306 +0.10(+0.20%)
Aug 17, 2016 48.72 49.01 48.49 48.78 17,597 -0.06(-0.13%)
Aug 16, 2016 48.63 49.33 48.63 48.84 38,025 -0.05(-0.11%)
Aug 15, 2016 48.42 48.94 48.19 48.90 24,169 +0.44(+0.92%)
Aug 12, 2016 48.04 48.48 47.67 48.45 26,092 +0.09(+0.19%)
Aug 11, 2016 48.52 48.88 48.32 48.36 15,753 -0.12(-0.25%)
Aug 10, 2016 48.84 48.91 48.21 48.48 30,749 -0.32(-0.66%)
Aug 09, 2016 48.71 48.88 48.29 48.81 55,814 +0.04(+0.08%)
Aug 08, 2016 48.64 48.77 48.03 48.77 24,779 +0.33(+0.68%)
Aug 05, 2016 46.55 48.59 46.55 48.44 43,402 +1.62(+3.47%)
Aug 04, 2016 47.47 47.47 46.49 46.82 18,749 -0.77(-1.62%)
Aug 03, 2016 46.58 47.65 46.58 47.59 24,380 +0.87(+1.87%)
Aug 02, 2016 46.73 47.01 46.39 46.72 22,126 -0.03(-0.07%)
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.