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 (%)
Feb 27, 2015 39.91 40.12 39.46 39.64 25,677 -0.42(-1.06%)
Feb 26, 2015 39.65 40.31 39.39 40.06 41,447 +0.30(+0.76%)
Feb 25, 2015 39.83 39.83 39.41 39.76 18,721 +0.01(+0.03%)
Feb 24, 2015 39.64 40.15 39.52 39.75 41,026 +0.21(+0.54%)
Feb 23, 2015 39.56 39.59 38.81 39.53 25,276 +0.05(+0.12%)
Feb 20, 2015 39.75 39.75 39.08 39.49 44,184 -0.26(-0.66%)
Feb 19, 2015 39.74 40.12 39.49 39.75 61,450 -0.03(-0.07%)
Feb 18, 2015 39.83 40.08 39.35 39.77 28,733 -0.23(-0.58%)
Feb 17, 2015 40.14 40.27 39.73 40.01 35,260 -0.01(-0.02%)
Feb 13, 2015 39.94 40.01 40.01 40.01 63,624 +0.17(+0.43%)
Feb 12, 2015 40.15 40.50 39.78 39.84 57,749 +0.08(+0.19%)
Feb 11, 2015 40.23 40.25 39.75 39.77 50,278 -0.29(-0.74%)
Feb 10, 2015 40.01 40.45 39.40 40.06 76,390 +0.41(+1.04%)
Feb 09, 2015 39.98 40.31 39.44 39.65 70,087 -0.53(-1.33%)
Feb 06, 2015 36.98 40.55 36.28 40.18 195,861 +3.52(+9.61%)
Feb 05, 2015 37.32 37.50 36.45 36.66 139,991 -0.66(-1.76%)
Feb 04, 2015 37.71 37.93 37.00 37.32 42,180 -0.39(-1.04%)
Feb 03, 2015 37.36 37.85 37.18 37.71 54,594 +0.69(+1.87%)
Feb 02, 2015 36.07 37.15 35.65 37.02 52,058 +1.25(+3.51%)
Jan 30, 2015 36.45 36.61 35.61 35.76 41,455 -1.03(-2.79%)
Jan 29, 2015 35.95 36.81 35.89 36.79 49,246 +0.72(+1.99%)
Jan 28, 2015 37.03 37.04 35.74 36.07 36,179 -0.66(-1.81%)
Jan 27, 2015 36.60 37.11 36.37 36.74 32,269 -0.19(-0.50%)
Jan 26, 2015 37.16 37.19 36.76 36.92 63,417 -0.20(-0.54%)
Jan 23, 2015 37.70 37.81 37.07 37.12 56,995 -0.44(-1.17%)
Jan 22, 2015 37.13 37.76 36.58 37.56 52,321 +0.76(+2.07%)
Jan 21, 2015 36.89 36.99 36.16 36.80 58,197 -0.03(-0.09%)
Jan 20, 2015 36.76 37.24 36.05 36.83 67,115 +0.07(+0.19%)
Jan 16, 2015 35.86 36.93 35.86 36.76 43,823 +0.70(+1.94%)
Jan 15, 2015 36.32 36.32 35.63 36.07 55,804 -0.08(-0.21%)
Jan 14, 2015 35.92 36.21 35.66 36.14 43,699 -0.30(-0.83%)
Jan 13, 2015 36.70 37.32 35.98 36.44 81,016 -0.19(-0.51%)
Jan 12, 2015 36.84 37.27 36.11 36.63 91,911 -0.39(-1.06%)
Jan 09, 2015 37.88 37.88 36.97 37.02 42,424 -0.74(-1.96%)
Jan 08, 2015 37.99 38.33 37.64 37.76 61,021 +0.09(+0.24%)
Jan 07, 2015 37.83 38.58 37.28 37.67 60,455 +0.18(+0.48%)
Jan 06, 2015 38.51 38.64 37.42 37.49 47,533 -1.13(-2.93%)
Jan 05, 2015 39.01 39.12 38.25 38.62 62,820 -0.53(-1.37%)
Jan 02, 2015 39.77 39.94 38.70 39.16 59,832 -0.61(-1.53%)
Dec 31, 2014 39.94 39.77 39.77 39.77 184,745 +0.16(+0.40%)
Dec 30, 2014 39.03 39.94 39.03 39.61 97,773 +0.56(+1.42%)
Dec 29, 2014 38.84 39.70 38.84 39.05 30,787 +0.37(+0.96%)
Dec 26, 2014 38.87 39.12 38.51 38.68 68,219 +0.05(+0.12%)
Dec 24, 2014 38.51 38.64 38.64 38.64 31,520 +0.08(+0.21%)
Dec 23, 2014 38.78 39.15 38.43 38.55 56,014 +0.05(+0.12%)
Dec 22, 2014 38.44 38.91 38.22 38.51 64,142 +0.32(+0.83%)
Dec 19, 2014 38.83 39.41 37.59 38.19 185,041 -0.79(-2.02%)
Dec 18, 2014 38.01 39.17 38.01 38.98 59,880 +0.87(+2.28%)
Dec 17, 2014 37.06 38.20 36.98 38.11 52,274 +1.25(+3.40%)
Dec 16, 2014 36.51 37.59 35.41 36.85 50,613 +0.04(+0.11%)
Dec 15, 2014 36.85 37.44 36.62 36.81 40,089 +0.24(+0.66%)
Dec 12, 2014 37.11 37.25 36.55 36.57 60,037 -0.88(-2.36%)
Dec 11, 2014 37.46 37.85 37.23 37.46 61,864 +0.10(+0.26%)
Dec 10, 2014 36.74 37.91 36.64 37.36 95,616 +0.59(+1.61%)
Dec 09, 2014 36.77 37.05 36.40 36.77 98,436 -0.15(-0.41%)
Dec 08, 2014 37.04 37.71 36.65 36.92 41,482 -0.12(-0.33%)
Dec 05, 2014 37.20 37.79 36.82 37.04 50,947 -0.28(-0.75%)
Dec 04, 2014 37.99 38.73 37.14 37.32 115,848 -0.82(-2.14%)
Dec 03, 2014 35.58 38.16 35.58 38.14 194,486 +2.70(+7.61%)
Dec 02, 2014 35.14 35.56 35.14 35.44 39,925 +0.41(+1.17%)
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.