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 (%)
Aug 31, 2016 50.74 51.53 50.15 50.62 38,301 -0.17(-0.33%)
Aug 30, 2016 50.72 50.84 49.71 50.79 27,313 +0.01(+0.02%)
Aug 29, 2016 49.98 51.44 49.89 50.78 83,021 +0.90(+1.80%)
Aug 26, 2016 50.53 50.87 49.53 49.89 17,048 +0.01(+0.02%)
Aug 25, 2016 49.19 49.98 49.19 49.88 21,940 +0.50(+1.01%)
Aug 24, 2016 48.78 49.38 48.78 49.38 20,225 +0.47(+0.97%)
Aug 23, 2016 49.11 49.93 48.87 48.91 18,000 +0.05(+0.11%)
Aug 22, 2016 48.99 48.99 48.31 48.85 31,671 -0.04(-0.08%)
Aug 19, 2016 48.74 49.20 48.49 48.89 24,336 +0.01(+0.02%)
Aug 18, 2016 48.61 49.33 48.45 48.88 18,306 +0.10(+0.20%)
Aug 17, 2016 48.72 49.01 48.49 48.78 17,597 -0.06(-0.13%)
Aug 16, 2016 48.63 49.33 48.63 48.84 38,025 -0.05(-0.11%)
Aug 15, 2016 48.42 48.94 48.19 48.90 24,169 +0.44(+0.92%)
Aug 12, 2016 48.04 48.48 47.67 48.45 26,092 +0.09(+0.19%)
Aug 11, 2016 48.52 48.88 48.32 48.36 15,753 -0.12(-0.25%)
Aug 10, 2016 48.84 48.91 48.21 48.48 30,749 -0.32(-0.66%)
Aug 09, 2016 48.71 48.88 48.29 48.81 55,814 +0.04(+0.08%)
Aug 08, 2016 48.64 48.77 48.03 48.77 24,779 +0.33(+0.68%)
Aug 05, 2016 46.55 48.59 46.55 48.44 43,402 +1.62(+3.47%)
Aug 04, 2016 47.47 47.47 46.49 46.82 18,749 -0.77(-1.62%)
Aug 03, 2016 46.58 47.65 46.58 47.59 24,380 +0.87(+1.87%)
Aug 02, 2016 46.73 47.01 46.39 46.72 22,126 -0.03(-0.07%)
Aug 01, 2016 47.75 48.26 46.59 46.75 39,678 -1.00(-2.10%)
Jul 29, 2016 47.04 47.93 46.78 47.75 51,346 +0.22(+0.47%)
Jul 28, 2016 47.45 47.80 47.29 47.53 16,311 -0.21(-0.43%)
Jul 27, 2016 47.60 47.93 47.58 47.73 15,825 +0.08(+0.16%)
Jul 26, 2016 47.73 47.82 47.37 47.66 19,318 +0.21(+0.44%)
Jul 25, 2016 47.57 48.01 47.33 47.45 18,553 -0.25(-0.51%)
Jul 22, 2016 47.50 47.88 47.39 47.70 17,215 +0.29(+0.61%)
Jul 21, 2016 47.37 47.48 47.01 47.41 28,860 -0.21(-0.45%)
Jul 20, 2016 47.24 48.02 47.24 47.62 32,248 +0.38(+0.79%)
Jul 19, 2016 47.31 47.60 46.81 47.24 25,639 -0.05(-0.10%)
Jul 18, 2016 47.34 47.68 47.06 47.29 25,468 -0.24(-0.50%)
Jul 15, 2016 47.89 48.16 47.16 47.53 33,168 -0.04(-0.08%)
Jul 14, 2016 47.85 48.25 47.51 47.57 37,709 +0.14(+0.29%)
Jul 13, 2016 47.40 47.76 46.93 47.43 58,930 +0.04(+0.08%)
Jul 12, 2016 47.05 47.98 46.92 47.39 55,780 +0.57(+1.21%)
Jul 11, 2016 46.22 47.04 46.22 46.82 48,280 +0.73(+1.59%)
Jul 08, 2016 45.53 46.13 44.96 46.09 43,753 +1.13(+2.52%)
Jul 07, 2016 44.89 45.40 44.64 44.96 25,856 +0.02(+0.03%)
Jul 06, 2016 44.67 45.03 44.44 44.94 38,915 +0.02(+0.03%)
Jul 05, 2016 45.31 45.31 44.41 44.92 27,499 -0.75(-1.64%)
Jul 01, 2016 46.04 45.67 45.67 45.67 22,074 -0.77(-1.66%)
Jun 30, 2016 44.94 46.45 44.89 46.45 46,487 +1.44(+3.20%)
Jun 29, 2016 44.45 45.05 43.80 45.01 61,656 +1.07(+2.44%)
Jun 28, 2016 43.80 44.07 43.28 43.94 45,650 +0.56(+1.29%)
Jun 27, 2016 43.38 43.82 43.19 43.38 82,849 -0.71(-1.61%)
Jun 24, 2016 45.56 46.26 44.06 44.09 87,520 -3.41(-7.19%)
Jun 23, 2016 46.82 47.52 46.78 47.50 55,325 +1.46(+3.18%)
Jun 22, 2016 46.40 46.87 46.03 46.04 25,210 -0.70(-1.51%)
Jun 21, 2016 46.06 47.05 45.40 46.75 128,142 +0.77(+1.67%)
Jun 20, 2016 45.13 46.35 44.86 45.98 49,364 +1.43(+3.21%)
Jun 17, 2016 45.96 46.70 44.11 44.55 106,898 -1.39(-3.03%)
Jun 16, 2016 45.24 46.01 44.87 45.94 32,375 +0.29(+0.64%)
Jun 15, 2016 46.18 46.98 45.60 45.65 41,747 -0.47(-1.01%)
Jun 14, 2016 46.38 46.59 45.84 46.12 19,476 -0.39(-0.84%)
Jun 13, 2016 47.22 47.73 46.35 46.51 26,082 -0.70(-1.49%)
Jun 10, 2016 47.30 47.37 46.95 47.21 31,446 -0.35(-0.74%)
Jun 09, 2016 47.88 47.88 47.22 47.56 25,160 -0.60(-1.25%)
Jun 08, 2016 48.05 48.49 47.91 48.16 21,435 +0.24(+0.51%)
Jun 07, 2016 48.13 48.45 47.73 47.92 20,979 -0.07(-0.14%)
Jun 06, 2016 47.24 48.33 47.24 47.99 35,930 +0.62(+1.32%)
Jun 03, 2016 47.67 47.67 46.92 47.37 28,515 -0.57(-1.19%)
Jun 02, 2016 47.65 48.34 47.49 47.94 20,040 +0.05(+0.10%)
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.