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 54.50 54.53 53.67 54.23 13,800 +0.05(+0.09%)
Aug 29, 2019 54.47 54.74 54.17 54.18 12,668 +0.44(+0.82%)
Aug 28, 2019 52.91 53.92 52.91 53.74 18,934 +0.64(+1.21%)
Aug 27, 2019 54.64 54.64 53.01 53.10 21,901 -1.53(-2.80%)
Aug 26, 2019 54.66 55.20 54.08 54.63 25,724 +0.37(+0.68%)
Aug 23, 2019 56.08 56.59 53.80 54.26 15,500 -2.07(-3.67%)
Aug 22, 2019 56.60 56.90 55.51 56.33 27,857 +0.15(+0.27%)
Aug 21, 2019 56.80 56.91 56.14 56.18 7,502 -0.19(-0.34%)
Aug 20, 2019 56.85 57.23 56.08 56.37 15,021 -0.55(-0.97%)
Aug 19, 2019 57.16 57.26 56.55 56.92 10,370 +0.35(+0.62%)
Aug 16, 2019 55.87 56.91 55.87 56.57 13,300 +0.91(+1.63%)
Aug 15, 2019 55.56 55.99 54.61 55.66 21,016 +0.24(+0.43%)
Aug 14, 2019 57.09 57.09 55.31 55.42 23,772 -2.53(-4.37%)
Aug 13, 2019 57.44 58.49 57.44 57.95 11,857 +0.46(+0.80%)
Aug 12, 2019 58.43 58.64 57.48 57.49 12,527 -1.32(-2.24%)
Aug 09, 2019 59.19 59.20 58.53 58.81 25,600 -0.17(-0.29%)
Aug 08, 2019 58.16 59.25 58.16 58.98 31,197 +1.22(+2.11%)
Aug 07, 2019 57.49 57.86 54.89 57.76 38,532 -0.30(-0.52%)
Aug 06, 2019 59.48 59.70 57.29 58.06 40,519 -1.42(-2.39%)
Aug 05, 2019 59.00 59.72 58.23 59.48 49,248 -0.32(-0.54%)
Aug 02, 2019 59.23 61.09 59.03 59.80 15,100 -1.63(-2.65%)
Aug 01, 2019 62.63 62.85 60.98 61.43 21,459 -1.27(-2.03%)
Jul 31, 2019 63.81 64.25 62.58 62.70 41,618 -0.67(-1.06%)
Jul 30, 2019 62.76 63.79 62.76 63.37 21,088 +0.36(+0.57%)
Jul 29, 2019 62.64 63.25 62.64 63.01 13,200 -0.36(-0.57%)
Jul 26, 2019 63.27 63.76 63.07 63.37 15,800 +0.31(+0.49%)
Jul 25, 2019 63.82 64.00 62.90 63.06 12,579 -0.91(-1.42%)
Jul 24, 2019 62.90 63.97 62.53 63.97 25,875 +1.02(+1.62%)
Jul 23, 2019 63.02 63.30 62.55 62.95 17,379 -0.57(-0.90%)
Jul 22, 2019 63.93 63.98 63.20 63.52 6,941 -0.34(-0.53%)
Jul 19, 2019 64.34 64.90 63.68 63.86 7,600 -0.60(-0.93%)
Jul 18, 2019 64.00 64.84 64.00 64.46 11,224 +0.04(+0.06%)
Jul 17, 2019 63.80 64.67 63.72 64.42 20,688 +0.40(+0.62%)
Jul 16, 2019 63.96 64.32 63.09 64.02 14,091 +0.44(+0.69%)
Jul 15, 2019 63.72 64.41 62.26 63.58 31,684 +0.03(+0.05%)
Jul 12, 2019 63.87 64.25 62.82 63.55 20,100 -0.06(-0.09%)
Jul 11, 2019 65.12 65.12 63.07 63.61 11,333 -1.09(-1.68%)
Jul 10, 2019 65.94 65.94 64.60 64.70 13,573 -0.58(-0.89%)
Jul 09, 2019 64.28 65.36 64.28 65.28 10,450 +0.67(+1.04%)
Jul 08, 2019 64.48 64.75 64.15 64.61 35,374 +0.13(+0.20%)
Jul 05, 2019 63.02 64.50 63.02 64.48 13,000 +0.50(+0.78%)
Jul 03, 2019 63.21 63.98 62.59 63.98 10,100 +0.84(+1.33%)
Jul 02, 2019 63.85 63.85 62.66 63.14 10,886 -0.75(-1.17%)
Jul 01, 2019 64.41 64.41 63.13 63.89 20,754 +0.09(+0.14%)
Jun 28, 2019 63.07 63.93 62.84 63.80 64,200 +1.01(+1.61%)
Jun 27, 2019 61.30 62.80 61.30 62.79 22,526 +1.58(+2.58%)
Jun 26, 2019 62.85 62.96 61.17 61.21 19,595 -1.21(-1.94%)
Jun 25, 2019 62.75 63.32 62.13 62.42 23,887 -0.26(-0.41%)
Jun 24, 2019 63.09 63.60 62.56 62.68 21,085 -0.43(-0.68%)
Jun 21, 2019 63.36 64.34 63.03 63.11 45,300 -0.51(-0.80%)
Jun 20, 2019 64.20 64.20 63.07 63.62 17,410 -0.05(-0.08%)
Jun 19, 2019 64.72 65.28 63.61 63.67 17,797 -1.18(-1.82%)
Jun 18, 2019 63.92 65.05 63.92 64.85 24,346 +1.17(+1.84%)
Jun 17, 2019 63.45 63.95 63.27 63.68 28,831 +0.11(+0.17%)
Jun 14, 2019 63.31 63.80 63.06 63.57 18,900 -0.03(-0.05%)
Jun 13, 2019 62.39 63.89 62.30 63.60 19,024 +0.81(+1.29%)
Jun 12, 2019 63.15 63.67 62.74 62.79 21,974 -0.62(-0.98%)
Jun 11, 2019 63.62 63.64 63.20 63.41 26,744 +0.06(+0.09%)
Jun 10, 2019 62.87 63.43 62.87 63.35 14,977 +0.64(+1.02%)
Jun 07, 2019 64.16 64.24 62.71 62.71 19,300 -1.04(-1.63%)
Jun 06, 2019 63.41 63.92 62.56 63.75 14,410 +0.27(+0.43%)
Jun 05, 2019 64.37 64.37 62.83 63.48 28,298 -0.67(-1.04%)
Jun 04, 2019 63.24 64.24 63.24 64.15 15,629 +1.46(+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.