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 (%)
Dec 31, 2015 47.15 46.42 46.42 46.42 39,069 -0.97(-2.05%)
Dec 30, 2015 47.74 47.79 47.24 47.39 36,658 -0.43(-0.90%)
Dec 29, 2015 47.59 48.31 47.30 47.82 22,879 +0.45(+0.95%)
Dec 28, 2015 46.73 47.44 46.73 47.37 22,203 +0.28(+0.60%)
Dec 24, 2015 47.17 47.09 47.09 47.09 9,184 +0.01(+0.02%)
Dec 23, 2015 46.70 47.16 46.30 47.08 57,583 +0.77(+1.67%)
Dec 22, 2015 46.18 46.35 45.62 46.31 49,611 +0.18(+0.40%)
Dec 21, 2015 46.19 46.68 45.66 46.12 33,518 +0.33(+0.72%)
Dec 18, 2015 46.81 47.04 45.80 45.80 117,067 -1.35(-2.86%)
Dec 17, 2015 47.20 48.12 46.83 47.15 52,066 -0.05(-0.11%)
Dec 16, 2015 46.20 47.53 46.20 47.20 54,235 +0.63(+1.35%)
Dec 15, 2015 45.31 46.63 45.31 46.57 46,407 +0.97(+2.13%)
Dec 14, 2015 45.56 46.15 45.31 45.60 49,951 -0.22(-0.48%)
Dec 11, 2015 45.30 46.52 44.95 45.82 50,290 -0.87(-1.86%)
Dec 10, 2015 47.14 47.14 46.56 46.69 34,238 -0.54(-1.15%)
Dec 09, 2015 48.64 48.85 47.14 47.23 28,388 -1.34(-2.76%)
Dec 08, 2015 49.18 49.35 48.53 48.57 61,730 -1.11(-2.23%)
Dec 07, 2015 49.53 50.04 49.22 49.68 43,268 +0.30(+0.60%)
Dec 04, 2015 48.59 49.77 48.59 49.38 46,893 +0.81(+1.67%)
Dec 03, 2015 49.64 49.88 48.40 48.57 39,236 -1.10(-2.22%)
Dec 02, 2015 50.31 50.54 49.56 49.67 29,067 -0.66(-1.31%)
Dec 01, 2015 49.35 50.60 49.26 50.33 32,114 +0.80(+1.62%)
Nov 30, 2015 49.60 50.18 49.18 49.53 69,948 -0.09(-0.19%)
Nov 27, 2015 49.38 49.69 49.06 49.62 11,930 +0.54(+1.11%)
Nov 25, 2015 48.41 49.08 49.08 49.08 31,313 +0.49(+1.01%)
Nov 24, 2015 48.03 48.70 47.77 48.59 33,016 +0.51(+1.06%)
Nov 23, 2015 48.63 48.90 47.93 48.08 66,194 -0.83(-1.69%)
Nov 20, 2015 48.57 49.17 48.57 48.90 41,178 +0.63(+1.31%)
Nov 19, 2015 47.46 48.46 47.46 48.27 34,431 +0.49(+1.03%)
Nov 18, 2015 46.93 47.85 46.67 47.78 32,553 +0.65(+1.38%)
Nov 17, 2015 46.98 47.73 46.85 47.13 39,468 -0.02(-0.05%)
Nov 16, 2015 46.51 47.30 46.36 47.15 39,473 +0.48(+1.03%)
Nov 13, 2015 46.51 47.23 46.45 46.67 25,999 +0.10(+0.22%)
Nov 12, 2015 47.51 47.64 46.57 46.57 29,548 -1.19(-2.49%)
Nov 11, 2015 48.48 48.53 47.57 47.76 24,351 -0.42(-0.87%)
Nov 10, 2015 47.98 48.18 47.43 48.18 42,715 +0.60(+1.26%)
Nov 09, 2015 48.64 48.64 47.26 47.58 32,976 -0.92(-1.90%)
Nov 06, 2015 47.12 48.55 47.02 48.50 73,490 +1.33(+2.81%)
Nov 05, 2015 47.63 48.57 47.03 47.17 41,464 -0.57(-1.20%)
Nov 04, 2015 46.36 47.85 45.43 47.74 101,468 +1.75(+3.80%)
Nov 03, 2015 46.29 46.29 45.48 46.00 70,815 -0.27(-0.58%)
Nov 02, 2015 45.46 46.31 45.46 46.27 53,997 +0.67(+1.46%)
Oct 30, 2015 45.79 46.08 45.24 45.60 76,383 -0.41(-0.90%)
Oct 29, 2015 45.98 46.38 45.58 46.01 49,165 -0.33(-0.72%)
Oct 28, 2015 45.21 46.39 45.21 46.35 57,490 +1.17(+2.58%)
Oct 27, 2015 45.49 45.78 44.48 45.18 88,153 -0.66(-1.44%)
Oct 26, 2015 45.92 46.10 45.34 45.84 49,546 -0.30(-0.64%)
Oct 23, 2015 45.47 46.13 45.46 46.13 36,386 +0.76(+1.68%)
Oct 22, 2015 45.00 45.66 45.00 45.37 32,304 +0.75(+1.67%)
Oct 21, 2015 45.32 45.67 44.40 44.63 48,048 -0.57(-1.25%)
Oct 20, 2015 44.67 45.33 44.63 45.19 42,756 +0.38(+0.86%)
Oct 19, 2015 44.61 44.92 44.42 44.81 27,493 +0.00(+0.00%)
Oct 16, 2015 44.81 44.91 44.32 44.81 33,409 +0.12(+0.28%)
Oct 15, 2015 44.18 44.69 43.90 44.69 36,011 +0.63(+1.43%)
Oct 14, 2015 45.16 45.18 44.03 44.05 44,981 -1.11(-2.46%)
Oct 13, 2015 45.98 46.27 45.06 45.16 135,915 -0.99(-2.14%)
Oct 12, 2015 45.61 46.16 45.39 46.15 71,691 +0.43(+0.94%)
Oct 09, 2015 45.67 46.37 45.42 45.72 68,901 -0.06(-0.13%)
Oct 08, 2015 44.70 45.90 44.70 45.78 66,909 +0.89(+1.99%)
Oct 07, 2015 44.00 44.92 43.91 44.89 68,539 +1.19(+2.72%)
Oct 06, 2015 44.19 44.57 43.60 43.70 86,408 -0.67(-1.50%)
Oct 05, 2015 43.54 44.42 43.54 44.37 27,468 +1.05(+2.43%)
Oct 02, 2015 43.74 43.74 42.95 43.31 49,407 -0.85(-1.92%)
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.