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 (%)
Apr 29, 2016 45.81 46.12 45.55 45.98 38,036 +0.17(+0.38%)
Apr 28, 2016 45.94 46.26 45.72 45.81 57,316 -0.58(-1.25%)
Apr 27, 2016 46.83 46.83 46.07 46.38 31,729 -0.45(-0.96%)
Apr 26, 2016 46.01 46.89 45.82 46.83 50,136 +0.71(+1.55%)
Apr 25, 2016 46.32 46.32 45.65 46.12 29,271 -0.57(-1.22%)
Apr 22, 2016 46.10 46.72 46.10 46.69 40,620 +0.75(+1.64%)
Apr 21, 2016 46.44 46.53 45.76 45.94 23,555 -0.50(-1.08%)
Apr 20, 2016 45.91 46.53 45.91 46.44 23,081 +0.42(+0.91%)
Apr 19, 2016 45.85 46.32 45.71 46.02 54,466 +0.28(+0.62%)
Apr 18, 2016 45.68 46.03 45.62 45.74 42,671 -0.05(-0.10%)
Apr 15, 2016 45.61 46.08 45.45 45.78 43,251 +0.11(+0.25%)
Apr 14, 2016 45.73 46.29 45.51 45.67 58,238 -0.24(-0.53%)
Apr 13, 2016 45.28 46.00 45.06 45.91 74,268 +0.87(+1.92%)
Apr 12, 2016 44.10 45.06 43.34 45.05 83,405 +0.95(+2.16%)
Apr 11, 2016 44.60 45.11 44.05 44.10 46,764 -0.24(-0.53%)
Apr 08, 2016 44.16 44.66 44.09 44.33 33,079 +0.30(+0.69%)
Apr 07, 2016 45.20 45.60 43.75 44.03 107,062 -1.23(-2.72%)
Apr 06, 2016 44.83 46.25 44.46 45.26 115,030 +0.40(+0.88%)
Apr 05, 2016 45.17 45.35 44.59 44.86 62,182 -0.49(-1.07%)
Apr 04, 2016 46.29 46.29 45.26 45.35 30,458 -1.04(-2.25%)
Apr 01, 2016 46.61 46.80 45.85 46.39 63,646 -0.39(-0.83%)
Mar 31, 2016 46.23 47.17 46.23 46.78 133,889 +0.55(+1.18%)
Mar 30, 2016 45.74 46.63 45.74 46.23 90,412 +0.57(+1.25%)
Mar 29, 2016 44.97 45.93 44.39 45.66 89,677 +0.56(+1.23%)
Mar 28, 2016 44.57 45.55 44.48 45.11 145,179 +0.95(+2.15%)
Mar 24, 2016 44.15 44.16 44.16 44.16 99,289 -0.12(-0.27%)
Mar 23, 2016 44.55 45.24 43.90 44.28 46,391 -0.23(-0.51%)
Mar 22, 2016 43.99 44.63 43.37 44.51 60,713 +0.13(+0.29%)
Mar 21, 2016 44.70 44.95 44.03 44.38 68,973 -0.78(-1.72%)
Mar 18, 2016 45.18 45.46 44.63 45.15 87,216 +0.30(+0.66%)
Mar 17, 2016 43.97 45.07 43.97 44.86 42,721 +0.63(+1.43%)
Mar 16, 2016 43.96 44.65 43.96 44.23 38,308 +0.24(+0.54%)
Mar 15, 2016 43.73 44.42 43.73 43.99 45,816 -0.10(-0.22%)
Mar 14, 2016 44.16 44.65 43.79 44.09 106,669 -0.11(-0.26%)
Mar 11, 2016 43.66 44.80 43.24 44.20 119,430 +0.81(+1.88%)
Mar 10, 2016 43.81 44.67 42.97 43.39 96,203 -0.42(-0.97%)
Mar 09, 2016 44.31 45.19 43.79 43.81 71,638 -0.48(-1.09%)
Mar 08, 2016 44.13 44.96 43.69 44.29 75,028 -0.16(-0.36%)
Mar 07, 2016 44.06 45.03 43.86 44.45 67,340 +0.18(+0.41%)
Mar 04, 2016 43.36 44.32 43.17 44.27 102,178 +1.54(+3.60%)
Mar 03, 2016 42.88 43.07 42.42 42.73 48,917 +0.00(+0.00%)
Mar 02, 2016 43.13 43.31 42.41 42.73 39,358 -0.26(-0.61%)
Mar 01, 2016 42.24 43.08 42.24 42.99 41,349 +1.04(+2.49%)
Feb 29, 2016 42.64 42.78 41.94 41.95 38,507 -0.85(-1.98%)
Feb 26, 2016 42.97 43.14 42.19 42.80 64,936 +0.17(+0.39%)
Feb 25, 2016 42.72 43.22 42.36 42.63 50,743 -0.01(-0.03%)
Feb 24, 2016 41.92 43.10 41.71 42.64 78,817 +0.31(+0.74%)
Feb 23, 2016 42.97 43.43 42.19 42.33 71,114 -0.80(-1.86%)
Feb 22, 2016 43.16 43.52 42.74 43.13 66,582 +0.39(+0.90%)
Feb 19, 2016 42.94 42.94 42.53 42.75 51,607 -0.22(-0.51%)
Feb 18, 2016 42.94 43.22 42.10 42.97 77,312 -0.16(-0.37%)
Feb 17, 2016 41.81 43.46 41.39 43.13 135,878 +1.71(+4.12%)
Feb 16, 2016 41.95 42.22 40.81 41.42 66,961 +0.03(+0.07%)
Feb 12, 2016 42.75 41.39 41.39 41.39 95,000 +0.47(+1.14%)
Feb 11, 2016 42.31 42.40 40.30 40.92 63,836 -2.12(-4.92%)
Feb 10, 2016 43.67 44.29 42.95 43.04 62,915 -0.43(-0.99%)
Feb 09, 2016 43.02 43.79 42.75 43.47 137,557 +0.01(+0.03%)
Feb 08, 2016 42.70 43.69 42.38 43.45 55,711 +0.48(+1.12%)
Feb 05, 2016 42.87 43.63 42.45 42.97 66,057 +0.17(+0.39%)
Feb 04, 2016 42.89 43.18 42.43 42.81 47,625 -0.04(-0.08%)
Feb 03, 2016 43.30 43.41 42.54 42.84 66,929 -0.20(-0.47%)
Feb 02, 2016 43.61 43.69 42.74 43.05 30,745 -0.97(-2.20%)
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.