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, 2018 56.86 56.86 55.60 55.81 73,637 -0.77(-1.35%)
Dec 28, 2018 56.37 57.11 55.78 56.58 33,054 +0.29(+0.51%)
Dec 27, 2018 55.84 56.53 55.56 56.29 49,623 -0.23(-0.41%)
Dec 26, 2018 54.13 56.75 54.12 56.52 28,757 +1.59(+2.89%)
Dec 24, 2018 56.51 56.93 54.93 54.93 12,351 -1.89(-3.32%)
Dec 21, 2018 57.27 57.99 56.62 56.81 85,400 -0.46(-0.80%)
Dec 20, 2018 56.80 57.49 56.42 57.27 39,325 +0.39(+0.69%)
Dec 19, 2018 57.50 58.26 56.44 56.88 21,375 -0.65(-1.12%)
Dec 18, 2018 57.86 59.00 57.53 57.53 33,333 +0.02(+0.03%)
Dec 17, 2018 57.80 58.35 57.28 57.51 31,845 -0.65(-1.13%)
Dec 14, 2018 57.71 58.66 57.60 58.16 21,526 -0.35(-0.60%)
Dec 13, 2018 58.90 58.90 58.18 58.51 29,836 -0.28(-0.48%)
Dec 12, 2018 58.79 59.11 58.11 58.79 26,891 +0.44(+0.75%)
Dec 11, 2018 58.25 58.57 57.76 58.35 12,163 -0.03(-0.06%)
Dec 10, 2018 57.32 58.60 57.20 58.39 22,376 +0.99(+1.72%)
Dec 07, 2018 56.99 58.23 56.99 57.40 15,630 +0.27(+0.47%)
Dec 06, 2018 58.41 58.44 56.44 57.13 33,216 -1.90(-3.22%)
Dec 04, 2018 59.28 60.98 58.85 59.03 33,037 -1.01(-1.67%)
Dec 03, 2018 59.67 60.23 59.28 60.04 40,258 +0.64(+1.08%)
Nov 30, 2018 58.52 59.89 58.52 59.39 45,234 +0.63(+1.08%)
Nov 29, 2018 59.17 59.54 58.14 58.76 12,335 -0.60(-1.01%)
Nov 28, 2018 58.99 59.54 58.06 59.36 15,541 +0.87(+1.49%)
Nov 27, 2018 58.57 59.11 58.45 58.49 14,106 -0.46(-0.77%)
Nov 26, 2018 59.93 59.93 58.46 58.95 16,871 -0.52(-0.87%)
Nov 23, 2018 58.41 59.46 58.41 59.46 5,565 +0.73(+1.25%)
Nov 21, 2018 58.73 58.73 58.73 0 -0.30(-0.50%)
Nov 20, 2018 58.35 59.08 58.31 59.02 18,570 +0.36(+0.62%)
Nov 19, 2018 59.16 59.23 58.51 58.66 24,935 -1.15(-1.92%)
Nov 16, 2018 59.31 60.12 59.31 59.81 15,038 +0.06(+0.10%)
Nov 15, 2018 59.50 59.96 58.52 59.75 24,811 +0.02(+0.03%)
Nov 14, 2018 60.86 60.86 59.31 59.73 17,654 -0.71(-1.17%)
Nov 13, 2018 60.63 60.80 59.37 60.44 20,348 +0.07(+0.11%)
Nov 12, 2018 60.36 60.38 59.83 60.37 21,533 +0.11(+0.18%)
Nov 09, 2018 60.14 60.80 60.14 60.26 16,933 +0.01(+0.01%)
Nov 08, 2018 59.87 60.45 59.71 60.25 17,772 +0.30(+0.49%)
Nov 07, 2018 59.88 59.96 58.95 59.96 15,792 +0.61(+1.02%)
Nov 06, 2018 59.45 59.62 58.55 59.35 23,647 -0.03(-0.04%)
Nov 05, 2018 58.66 59.92 58.12 59.38 13,790 +0.73(+1.25%)
Nov 02, 2018 59.96 59.98 58.48 58.64 19,656 +0.71(+1.22%)
Nov 01, 2018 58.27 58.58 57.29 57.93 19,583 -0.32(-0.55%)
Oct 31, 2018 58.70 59.06 57.60 58.25 17,138 +0.21(+0.36%)
Oct 30, 2018 55.31 58.06 55.31 58.04 22,358 +1.38(+2.44%)
Oct 29, 2018 57.63 57.63 56.00 56.66 19,188 -0.16(-0.28%)
Oct 26, 2018 56.30 56.82 55.23 56.82 15,512 -0.19(-0.33%)
Oct 25, 2018 56.59 58.38 56.38 57.00 37,711 +0.67(+1.18%)
Oct 24, 2018 58.85 58.85 56.30 56.34 19,079 -2.13(-3.64%)
Oct 23, 2018 58.27 59.08 58.27 58.46 15,651 -0.47(-0.80%)
Oct 22, 2018 59.11 59.68 58.72 58.94 14,438 -0.10(-0.17%)
Oct 19, 2018 59.28 59.48 58.79 59.04 19,893 -0.35(-0.58%)
Oct 18, 2018 60.47 61.13 58.93 59.38 25,434 -1.33(-2.20%)
Oct 17, 2018 60.78 60.93 59.84 60.72 31,676 -0.20(-0.33%)
Oct 16, 2018 60.97 61.68 59.65 60.92 27,383 +0.25(+0.42%)
Oct 15, 2018 62.24 62.24 59.20 60.67 26,895 -1.55(-2.50%)
Oct 12, 2018 62.22 63.04 61.56 62.22 26,051 +0.79(+1.29%)
Oct 11, 2018 62.43 63.35 61.23 61.43 19,076 -1.25(-1.99%)
Oct 10, 2018 63.64 63.97 62.06 62.68 42,907 -1.04(-1.63%)
Oct 09, 2018 63.51 64.18 63.51 63.72 23,691 +0.01(+0.01%)
Oct 08, 2018 63.21 63.76 63.21 63.71 29,312 +0.45(+0.71%)
Oct 05, 2018 63.43 63.55 62.78 63.26 60,627 -0.01(-0.01%)
Oct 04, 2018 63.33 63.34 63.10 63.27 26,844 -0.12(-0.19%)
Oct 03, 2018 63.18 63.76 62.47 63.39 27,305 +0.87(+1.39%)
Oct 02, 2018 62.65 63.06 61.50 62.52 24,825 -0.42(-0.67%)
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.