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 (%)
Jan 31, 2018 56.88 56.92 56.19 56.56 24,842 -0.20(-0.36%)
Jan 30, 2018 57.08 57.08 56.68 56.76 21,459 -0.85(-1.48%)
Jan 29, 2018 58.38 58.38 57.61 57.61 7,127 -0.81(-1.39%)
Jan 26, 2018 58.83 58.83 58.34 58.43 9,918 +0.00(+0.00%)
Jan 25, 2018 59.16 59.16 58.14 58.43 7,212 -0.24(-0.42%)
Jan 24, 2018 60.09 60.09 58.67 58.67 8,424 -1.06(-1.77%)
Jan 23, 2018 59.08 59.86 58.87 59.73 16,149 +0.69(+1.17%)
Jan 22, 2018 59.12 59.73 58.79 59.03 12,007 -0.77(-1.29%)
Jan 19, 2018 58.67 60.34 58.67 59.81 14,525 +0.98(+1.66%)
Jan 18, 2018 59.85 59.85 58.26 58.83 18,292 -0.85(-1.43%)
Jan 17, 2018 58.91 59.93 58.38 59.68 35,499 +1.38(+2.37%)
Jan 16, 2018 60.70 61.35 58.30 58.30 53,403 -1.83(-3.04%)
Jan 12, 2018 60.13 60.13 60.13 0 +0.49(+0.82%)
Jan 11, 2018 58.38 59.77 57.90 59.64 19,064 +2.03(+3.53%)
Jan 10, 2018 57.78 56.96 57.61 15,347 +0.65(+1.14%)
Jan 09, 2018 57.57 58.22 56.96 56.96 13,866 -0.57(-0.99%)
Jan 08, 2018 57.86 58.10 57.21 57.53 21,288 -0.61(-1.05%)
Jan 05, 2018 57.73 58.34 57.45 58.14 22,205 +0.61(+1.06%)
Jan 04, 2018 57.37 57.90 57.33 57.53 11,756 +0.49(+0.85%)
Jan 03, 2018 56.96 57.41 56.80 57.04 17,225 -0.04(-0.07%)
Jan 02, 2018 56.60 57.37 56.60 57.08 34,152 +0.49(+0.86%)
Dec 29, 2017 56.60 56.60 56.60 0 -0.73(-1.28%)
Dec 28, 2017 57.90 58.25 56.96 57.33 13,831 -0.49(-0.84%)
Dec 27, 2017 58.18 59.38 57.49 57.82 14,317 -0.49(-0.84%)
Dec 26, 2017 58.55 58.67 57.82 58.30 16,697 -0.04(-0.07%)
Dec 22, 2017 58.67 59.08 58.02 58.34 14,088 -0.37(-0.62%)
Dec 21, 2017 58.43 58.79 58.10 58.71 11,191 +0.37(+0.63%)
Dec 20, 2017 58.75 58.91 58.26 58.34 12,303 -0.08(-0.14%)
Dec 19, 2017 58.87 59.32 58.26 58.43 23,181 -0.49(-0.83%)
Dec 18, 2017 58.75 59.85 58.26 58.91 35,161 +0.73(+1.26%)
Dec 15, 2017 57.25 58.83 57.00 58.18 98,874 +1.10(+1.92%)
Dec 14, 2017 58.14 58.51 57.00 57.08 24,735 -0.94(-1.62%)
Dec 13, 2017 57.18 58.15 57.10 58.03 58,131 +1.05(+1.84%)
Dec 12, 2017 57.58 57.83 56.94 56.98 29,907 -0.24(-0.42%)
Dec 11, 2017 58.07 58.59 57.10 57.22 31,844 -0.65(-1.12%)
Dec 08, 2017 59.08 59.08 57.30 57.87 20,172 -1.01(-1.71%)
Dec 07, 2017 58.71 59.80 58.55 58.88 30,585 +0.24(+0.41%)
Dec 06, 2017 60.37 60.37 58.55 58.63 25,638 -1.82(-3.01%)
Dec 05, 2017 60.33 61.14 60.05 60.45 27,135 +0.24(+0.40%)
Dec 04, 2017 61.26 61.26 60.01 60.21 23,303 -0.28(-0.47%)
Dec 01, 2017 60.85 60.85 58.83 60.49 18,341 -0.40(-0.66%)
Nov 30, 2017 62.11 62.11 60.33 60.89 37,474 -0.73(-1.18%)
Nov 29, 2017 62.07 62.99 61.62 61.62 37,949 -0.16(-0.26%)
Nov 28, 2017 60.13 61.98 59.93 61.78 24,614 +1.90(+3.17%)
Nov 27, 2017 60.25 60.25 59.84 59.88 13,575 +0.20(+0.34%)
Nov 24, 2017 60.17 60.33 59.56 59.68 8,786 -0.32(-0.54%)
Nov 22, 2017 61.02 61.38 59.80 60.01 27,859 -1.13(-1.85%)
Nov 21, 2017 60.61 61.62 60.61 61.14 21,573 +0.65(+1.07%)
Nov 20, 2017 60.01 60.53 59.80 60.49 22,261 +0.40(+0.67%)
Nov 17, 2017 58.55 60.21 58.55 60.09 26,066 +1.05(+1.78%)
Nov 16, 2017 58.35 59.80 58.35 59.04 25,286 +0.89(+1.53%)
Nov 15, 2017 57.02 58.55 57.02 58.15 24,192 +0.61(+1.05%)
Nov 14, 2017 57.18 57.70 56.78 57.54 21,443 +0.04(+0.07%)
Nov 13, 2017 57.70 58.23 57.38 57.50 18,418 -0.52(-0.90%)
Nov 10, 2017 58.43 58.55 57.99 58.03 13,352 -0.44(-0.76%)
Nov 09, 2017 58.11 59.00 57.42 58.47 16,973 -0.08(-0.14%)
Nov 08, 2017 58.31 58.63 57.50 58.55 25,270 -0.16(-0.28%)
Nov 07, 2017 58.67 59.16 57.74 58.71 33,077 -0.12(-0.21%)
Nov 06, 2017 58.35 58.96 57.87 58.83 42,447 +0.04(+0.07%)
Nov 03, 2017 61.22 61.22 58.63 58.79 42,797 -3.72(-5.94%)
Nov 02, 2017 62.11 62.59 61.80 62.51 40,150 +0.61(+0.98%)
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.