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 (%)
May 29, 2020 34.59 35.63 33.75 34.20 71,315 -0.99(-2.80%)
May 28, 2020 36.56 36.56 35.19 35.19 26,939 -0.96(-2.65%)
May 27, 2020 36.27 37.64 35.98 36.14 43,916 +1.22(+3.48%)
May 26, 2020 35.74 36.16 34.75 34.93 45,529 +0.52(+1.50%)
May 22, 2020 34.74 34.93 33.90 34.41 26,312 -0.66(-1.88%)
May 21, 2020 34.52 35.29 33.84 35.07 36,083 +0.56(+1.61%)
May 20, 2020 33.80 35.40 33.43 34.52 48,147 +1.40(+4.22%)
May 19, 2020 34.62 34.75 32.92 33.12 35,522 -1.69(-4.84%)
May 18, 2020 34.19 35.12 33.93 34.80 61,101 +2.36(+7.26%)
May 15, 2020 32.46 33.56 31.05 32.45 110,470 +0.00(+0.00%)
May 14, 2020 30.71 32.57 29.57 32.45 54,591 +0.84(+2.67%)
May 13, 2020 32.99 33.20 30.43 31.60 48,330 -1.75(-5.25%)
May 12, 2020 34.40 35.37 32.97 33.36 51,834 -1.29(-3.73%)
May 11, 2020 36.49 36.49 34.36 34.65 37,987 -2.18(-5.93%)
May 08, 2020 35.49 37.87 35.23 36.83 46,464 +1.67(+4.74%)
May 07, 2020 34.88 36.62 34.79 35.17 33,793 +0.68(+1.97%)
May 06, 2020 36.17 37.47 34.32 34.49 24,213 -1.81(-4.99%)
May 05, 2020 37.83 39.78 36.04 36.30 31,911 -0.88(-2.37%)
May 04, 2020 36.55 38.30 36.21 37.18 31,484 -0.17(-0.46%)
May 01, 2020 35.98 39.07 35.98 37.35 36,754 -0.08(-0.20%)
Apr 30, 2020 39.19 40.77 37.10 37.43 29,460 -3.03(-7.48%)
Apr 29, 2020 40.92 42.47 40.19 40.45 56,798 +1.08(+2.75%)
Apr 28, 2020 38.37 40.06 37.10 39.37 33,399 +1.93(+5.17%)
Apr 27, 2020 36.16 38.25 36.16 37.44 43,750 +1.05(+2.90%)
Apr 24, 2020 34.97 36.49 34.29 36.38 33,412 +1.75(+5.06%)
Apr 23, 2020 35.13 36.79 34.33 34.63 36,666 -0.18(-0.52%)
Apr 22, 2020 34.98 36.15 34.37 34.81 27,317 +0.84(+2.48%)
Apr 21, 2020 34.48 34.89 33.52 33.97 26,635 -1.70(-4.78%)
Apr 20, 2020 35.49 37.93 34.97 35.67 50,093 -1.29(-3.50%)
Apr 17, 2020 36.74 40.42 36.39 36.97 43,227 +1.32(+3.71%)
Apr 16, 2020 35.55 36.03 34.31 35.65 43,353 +0.20(+0.57%)
Apr 15, 2020 35.99 37.10 34.22 35.45 32,969 -2.06(-5.49%)
Apr 14, 2020 38.05 38.31 36.73 37.50 28,252 +0.36(+0.98%)
Apr 13, 2020 36.99 37.30 35.87 37.14 28,963 -0.44(-1.17%)
Apr 09, 2020 36.85 38.96 36.07 37.58 47,404 +1.86(+5.20%)
Apr 08, 2020 34.83 36.31 34.13 35.72 49,671 +1.08(+3.12%)
Apr 07, 2020 38.78 38.92 33.98 34.64 52,915 -2.14(-5.81%)
Apr 06, 2020 36.04 37.81 36.04 36.78 49,176 +2.46(+7.17%)
Apr 03, 2020 35.77 37.93 32.56 34.31 42,079 -1.99(-5.49%)
Apr 02, 2020 33.96 39.39 33.96 36.31 39,049 +1.90(+5.51%)
Apr 01, 2020 42.46 42.92 34.02 34.41 60,217 -10.29(-23.01%)
Mar 31, 2020 39.09 46.27 38.38 44.70 127,042 +5.51(+14.05%)
Mar 30, 2020 35.32 39.61 35.32 39.19 44,612 +4.03(+11.47%)
Mar 27, 2020 35.37 37.11 34.50 35.16 35,396 -1.48(-4.05%)
Mar 26, 2020 35.03 38.08 33.39 36.64 41,356 +2.08(+6.01%)
Mar 25, 2020 34.40 35.91 32.94 34.56 44,526 +0.16(+0.47%)
Mar 24, 2020 33.91 36.33 33.44 34.40 49,578 +2.86(+9.08%)
Mar 23, 2020 30.49 32.08 28.99 31.54 49,681 +0.90(+2.94%)
Mar 20, 2020 30.99 34.91 29.45 30.64 103,057 -0.01(-0.03%)
Mar 19, 2020 28.76 34.00 27.79 30.65 65,196 +1.43(+4.88%)
Mar 18, 2020 34.69 36.87 27.78 29.22 46,498 -7.17(-19.71%)
Mar 17, 2020 32.16 37.83 31.13 36.39 82,403 +5.04(+16.07%)
Mar 16, 2020 30.65 34.19 30.65 31.36 59,817 -4.67(-12.97%)
Mar 13, 2020 29.71 36.03 28.91 36.03 132,920 +8.25(+29.68%)
Mar 12, 2020 33.70 34.05 27.77 27.78 53,366 -7.53(-21.31%)
Mar 11, 2020 37.50 37.50 34.67 35.31 23,730 -3.38(-8.73%)
Mar 10, 2020 37.74 39.24 36.96 38.69 44,435 +1.86(+5.06%)
Mar 09, 2020 38.73 38.88 36.08 36.82 45,893 -3.31(-8.26%)
Mar 06, 2020 40.28 41.57 39.14 40.14 44,533 -1.59(-3.80%)
Mar 05, 2020 43.13 43.13 40.60 41.72 34,277 -2.17(-4.94%)
Mar 04, 2020 43.84 44.35 42.56 43.89 22,638 +0.69(+1.60%)
Mar 03, 2020 44.29 44.53 42.87 43.20 26,622 -1.07(-2.41%)
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.