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 30, 2019 48.05 48.08 47.32 47.82 15,651 +0.04(+0.09%)
Aug 29, 2019 48.03 48.26 47.76 47.77 14,367 +0.39(+0.82%)
Aug 28, 2019 46.65 47.54 46.65 47.38 21,474 +0.56(+1.21%)
Aug 27, 2019 48.18 48.18 46.74 46.82 24,839 -1.35(-2.80%)
Aug 26, 2019 48.19 48.67 47.68 48.17 29,175 +0.33(+0.68%)
Aug 23, 2019 49.45 49.90 47.44 47.84 17,579 -1.83(-3.67%)
Aug 22, 2019 49.90 50.17 48.94 49.67 31,594 +0.13(+0.27%)
Aug 21, 2019 50.08 50.18 49.50 49.53 8,508 -0.17(-0.34%)
Aug 20, 2019 50.13 50.46 49.45 49.70 17,036 -0.48(-0.97%)
Aug 19, 2019 50.40 50.49 49.86 50.19 11,761 +0.31(+0.62%)
Aug 16, 2019 49.26 50.18 49.26 49.88 15,084 +0.80(+1.63%)
Aug 15, 2019 48.99 49.37 48.15 49.08 23,835 +0.21(+0.43%)
Aug 14, 2019 50.34 50.34 48.77 48.86 26,961 -2.23(-4.37%)
Aug 13, 2019 50.65 51.57 50.65 51.10 13,447 +0.41(+0.80%)
Aug 12, 2019 51.52 51.70 50.68 50.69 14,207 -1.16(-2.24%)
Aug 09, 2019 52.19 52.20 51.61 51.85 29,034 -0.15(-0.29%)
Aug 08, 2019 51.28 52.24 51.28 52.00 35,382 +1.08(+2.11%)
Aug 07, 2019 50.69 51.02 48.40 50.93 43,701 -0.26(-0.52%)
Aug 06, 2019 52.44 52.64 50.51 51.19 45,955 -1.25(-2.39%)
Aug 05, 2019 52.02 52.66 51.34 52.44 55,855 -0.28(-0.54%)
Aug 02, 2019 52.22 53.86 52.05 52.73 17,125 -1.44(-2.65%)
Aug 01, 2019 55.22 55.41 53.77 54.16 24,337 -1.12(-2.03%)
Jul 31, 2019 56.26 56.65 55.18 55.28 47,201 -0.59(-1.06%)
Jul 30, 2019 55.34 56.24 55.34 55.87 23,917 +0.32(+0.57%)
Jul 29, 2019 55.23 55.77 55.23 55.56 14,970 -0.32(-0.57%)
Jul 26, 2019 55.79 56.22 55.61 55.87 17,919 +0.27(+0.49%)
Jul 25, 2019 56.27 56.43 55.46 55.60 14,266 -0.80(-1.42%)
Jul 24, 2019 55.46 56.40 55.13 56.40 29,346 +0.90(+1.62%)
Jul 23, 2019 55.57 55.81 55.15 55.50 19,710 -0.50(-0.90%)
Jul 22, 2019 56.37 56.41 55.72 56.01 7,872 -0.30(-0.53%)
Jul 19, 2019 56.73 57.22 56.15 56.31 8,619 -0.53(-0.93%)
Jul 18, 2019 56.43 57.17 56.43 56.84 12,729 +0.04(+0.06%)
Jul 17, 2019 56.25 57.02 56.18 56.80 23,463 +0.35(+0.62%)
Jul 16, 2019 56.39 56.71 55.63 56.45 15,981 +0.39(+0.69%)
Jul 15, 2019 56.18 56.79 54.90 56.06 35,934 +0.03(+0.05%)
Jul 12, 2019 56.31 56.65 55.39 56.03 22,796 -0.05(-0.09%)
Jul 11, 2019 57.42 57.42 55.61 56.09 12,853 -0.96(-1.68%)
Jul 10, 2019 58.14 58.14 56.96 57.05 15,393 -0.51(-0.89%)
Jul 09, 2019 56.68 57.63 56.68 57.56 11,851 +0.59(+1.04%)
Jul 08, 2019 56.85 57.09 56.56 56.97 40,119 +0.11(+0.20%)
Jul 05, 2019 55.57 56.87 55.57 56.85 14,744 +0.44(+0.78%)
Jul 03, 2019 55.73 56.41 55.19 56.41 11,455 +0.74(+1.33%)
Jul 02, 2019 56.30 56.30 55.25 55.67 12,346 -0.66(-1.17%)
Jul 01, 2019 56.79 56.79 55.66 56.33 23,538 +0.08(+0.14%)
Jun 28, 2019 55.61 56.37 55.41 56.25 72,813 +0.89(+1.61%)
Jun 27, 2019 54.05 55.37 54.05 55.36 25,548 +1.39(+2.58%)
Jun 26, 2019 55.42 55.52 53.93 53.97 22,223 -1.07(-1.94%)
Jun 25, 2019 55.33 55.83 54.78 55.04 27,091 -0.23(-0.41%)
Jun 24, 2019 55.63 56.08 55.16 55.27 23,913 -0.38(-0.68%)
Jun 21, 2019 55.87 56.73 55.57 55.64 51,377 -0.45(-0.80%)
Jun 20, 2019 56.61 56.61 55.61 56.09 19,745 -0.04(-0.08%)
Jun 19, 2019 57.06 57.56 56.09 56.14 20,184 -1.04(-1.82%)
Jun 18, 2019 56.36 57.36 56.36 57.18 27,612 +1.03(+1.84%)
Jun 17, 2019 55.94 56.39 55.79 56.15 32,698 +0.10(+0.17%)
Jun 14, 2019 55.82 56.25 55.60 56.05 21,435 -0.03(-0.05%)
Jun 13, 2019 55.01 56.33 54.93 56.08 21,576 +1.14(+2.07%)
Jun 12, 2019 55.25 55.71 54.90 54.94 25,114 -0.54(-0.98%)
Jun 11, 2019 55.67 55.68 55.29 55.48 30,565 +0.05(+0.09%)
Jun 10, 2019 55.01 55.50 55.01 55.43 17,117 +0.56(+1.02%)
Jun 07, 2019 56.14 56.21 54.87 54.87 22,057 -0.91(-1.63%)
Jun 06, 2019 55.48 55.93 54.74 55.78 16,469 +0.24(+0.43%)
Jun 05, 2019 56.32 56.32 54.97 55.54 32,341 -0.59(-1.04%)
Jun 04, 2019 55.33 56.21 55.33 56.13 17,862 +1.28(+2.33%)
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.