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 (%)
Mar 29, 2018 57.90 57.90 57.90 0 -0.21(-0.36%)
Mar 28, 2018 56.61 58.49 56.15 58.11 63,681 +1.54(+2.73%)
Mar 27, 2018 57.86 58.40 56.36 56.57 27,948 -1.21(-2.10%)
Mar 26, 2018 59.82 59.82 57.69 57.78 32,909 -1.21(-2.05%)
Mar 23, 2018 57.11 59.28 56.90 58.99 86,866 +1.71(+2.99%)
Mar 22, 2018 57.94 58.44 56.98 57.28 18,197 -1.38(-2.35%)
Mar 21, 2018 58.40 58.95 58.36 58.65 9,981 +0.33(+0.57%)
Mar 20, 2018 58.69 58.76 58.32 58.32 20,168 -0.17(-0.29%)
Mar 19, 2018 58.28 59.03 57.84 58.49 27,406 +0.04(+0.07%)
Mar 16, 2018 58.69 59.45 58.24 58.44 78,141 -0.21(-0.36%)
Mar 15, 2018 58.74 59.20 58.03 58.65 29,919 -0.04(-0.07%)
Mar 14, 2018 60.03 60.07 57.86 58.69 45,915 -0.87(-1.46%)
Mar 13, 2018 60.38 60.62 59.40 59.56 54,779 -0.37(-0.61%)
Mar 12, 2018 59.28 59.93 58.47 59.93 31,379 +0.77(+1.31%)
Mar 09, 2018 59.20 59.73 58.06 59.16 46,733 +0.33(+0.55%)
Mar 08, 2018 58.18 59.28 57.82 58.83 17,519 +0.32(+0.56%)
Mar 07, 2018 58.91 58.51 22,324 +0.85(+1.48%)
Mar 06, 2018 57.49 57.73 56.80 57.65 25,414 +0.45(+0.78%)
Mar 05, 2018 55.95 57.41 55.62 57.21 19,682 +0.85(+1.51%)
Mar 02, 2018 52.57 56.35 52.01 56.35 34,046 +3.37(+6.37%)
Mar 01, 2018 52.82 53.96 52.33 52.98 27,259 +0.24(+0.46%)
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%)
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.