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 28, 2018 57.29 57.31 52.05 52.74 106,296 -4.14(-7.29%)
Feb 27, 2018 58.14 58.38 56.88 56.88 19,798 -1.06(-1.82%)
Feb 26, 2018 58.26 58.38 57.65 57.94 15,461 -0.20(-0.35%)
Feb 23, 2018 57.57 58.26 57.17 58.14 20,718 +1.10(+1.92%)
Feb 22, 2018 57.90 57.90 56.96 57.04 20,209 -0.45(-0.78%)
Feb 21, 2018 57.33 58.38 56.76 57.49 22,936 +0.49(+0.86%)
Feb 20, 2018 57.45 58.10 56.84 57.00 22,956 -0.45(-0.78%)
Feb 16, 2018 57.45 57.45 57.45 0 +1.10(+1.95%)
Feb 15, 2018 56.39 56.39 55.87 56.35 21,118 +0.45(+0.80%)
Feb 14, 2018 54.16 56.27 54.16 55.91 17,777 +1.30(+2.38%)
Feb 13, 2018 53.96 55.01 53.59 54.61 23,250 +0.57(+1.05%)
Feb 12, 2018 53.06 54.89 52.41 54.04 28,608 +1.42(+2.70%)
Feb 09, 2018 53.43 54.44 52.45 52.62 23,005 -1.22(-2.26%)
Feb 08, 2018 56.45 53.79 53.83 25,963 -2.44(-4.33%)
Feb 07, 2018 56.56 55.01 56.27 31,795 +1.46(+2.67%)
Feb 06, 2018 54.04 55.13 53.06 54.81 46,587 -0.69(-1.24%)
Feb 05, 2018 56.27 56.72 54.71 55.50 14,211 -1.38(-2.43%)
Feb 02, 2018 57.45 57.86 56.68 56.88 15,942 -0.98(-1.69%)
Feb 01, 2018 56.27 57.86 56.27 57.86 21,209 +1.30(+2.30%)
Jan 31, 2018 56.88 56.92 56.19 56.56 24,842 -0.20(-0.36%)
Jan 30, 2018 57.08 57.08 56.68 56.76 21,459 -0.85(-1.48%)
Jan 29, 2018 58.38 58.38 57.61 57.61 7,127 -0.81(-1.39%)
Jan 26, 2018 58.83 58.83 58.34 58.43 9,918 +0.00(+0.00%)
Jan 25, 2018 59.16 59.16 58.14 58.43 7,212 -0.24(-0.42%)
Jan 24, 2018 60.09 60.09 58.67 58.67 8,424 -1.06(-1.77%)
Jan 23, 2018 59.08 59.86 58.87 59.73 16,149 +0.69(+1.17%)
Jan 22, 2018 59.12 59.73 58.79 59.03 12,007 -0.77(-1.29%)
Jan 19, 2018 58.67 60.34 58.67 59.81 14,525 +0.98(+1.66%)
Jan 18, 2018 59.85 59.85 58.26 58.83 18,292 -0.85(-1.43%)
Jan 17, 2018 58.91 59.93 58.38 59.68 35,499 +1.38(+2.37%)
Jan 16, 2018 60.70 61.35 58.30 58.30 53,403 -1.83(-3.04%)
Jan 12, 2018 60.13 60.13 60.13 0 +0.49(+0.82%)
Jan 11, 2018 58.38 59.77 57.90 59.64 19,064 +2.03(+3.53%)
Jan 10, 2018 57.78 56.96 57.61 15,347 +0.65(+1.14%)
Jan 09, 2018 57.57 58.22 56.96 56.96 13,866 -0.57(-0.99%)
Jan 08, 2018 57.86 58.10 57.21 57.53 21,288 -0.61(-1.05%)
Jan 05, 2018 57.73 58.34 57.45 58.14 22,205 +0.61(+1.06%)
Jan 04, 2018 57.37 57.90 57.33 57.53 11,756 +0.49(+0.85%)
Jan 03, 2018 56.96 57.41 56.80 57.04 17,225 -0.04(-0.07%)
Jan 02, 2018 56.60 57.37 56.60 57.08 34,152 +0.49(+0.86%)
Dec 29, 2017 56.60 56.60 56.60 0 -0.73(-1.28%)
Dec 28, 2017 57.90 58.25 56.96 57.33 13,831 -0.49(-0.84%)
Dec 27, 2017 58.18 59.38 57.49 57.82 14,317 -0.49(-0.84%)
Dec 26, 2017 58.55 58.67 57.82 58.30 16,697 -0.04(-0.07%)
Dec 22, 2017 58.67 59.08 58.02 58.34 14,088 -0.37(-0.62%)
Dec 21, 2017 58.43 58.79 58.10 58.71 11,191 +0.37(+0.63%)
Dec 20, 2017 58.75 58.91 58.26 58.34 12,303 -0.08(-0.14%)
Dec 19, 2017 58.87 59.32 58.26 58.43 23,181 -0.49(-0.83%)
Dec 18, 2017 58.75 59.85 58.26 58.91 35,161 +0.73(+1.26%)
Dec 15, 2017 57.25 58.83 57.00 58.18 98,874 +1.10(+1.92%)
Dec 14, 2017 58.14 58.51 57.00 57.08 24,735 -0.94(-1.62%)
Dec 13, 2017 57.18 58.15 57.10 58.03 58,131 +1.05(+1.84%)
Dec 12, 2017 57.58 57.83 56.94 56.98 29,907 -0.24(-0.42%)
Dec 11, 2017 58.07 58.59 57.10 57.22 31,844 -0.65(-1.12%)
Dec 08, 2017 59.08 59.08 57.30 57.87 20,172 -1.01(-1.71%)
Dec 07, 2017 58.71 59.80 58.55 58.88 30,585 +0.24(+0.41%)
Dec 06, 2017 60.37 60.37 58.55 58.63 25,638 -1.82(-3.01%)
Dec 05, 2017 60.33 61.14 60.05 60.45 27,135 +0.24(+0.40%)
Dec 04, 2017 61.26 61.26 60.01 60.21 23,303 -0.28(-0.47%)
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.