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, 2020 50.24 50.80 48.16 48.18 34,711 -2.31(-4.58%)
Jan 30, 2020 49.66 50.50 49.49 50.50 17,398 +0.30(+0.59%)
Jan 29, 2020 50.74 51.28 49.87 50.20 13,719 -0.26(-0.52%)
Jan 28, 2020 50.50 50.84 50.26 50.46 8,787 +0.29(+0.57%)
Jan 27, 2020 50.23 50.59 50.17 50.17 10,720 -0.92(-1.81%)
Jan 24, 2020 51.67 51.67 50.98 51.10 10,268 -0.56(-1.08%)
Jan 23, 2020 51.07 51.66 50.44 51.65 29,061 +0.28(+0.54%)
Jan 22, 2020 51.94 52.70 51.08 51.37 14,412 -0.41(-0.80%)
Jan 21, 2020 52.66 52.67 51.49 51.79 16,671 -0.90(-1.72%)
Jan 17, 2020 53.11 53.11 52.54 52.69 15,402 -0.07(-0.14%)
Jan 16, 2020 51.66 52.77 51.66 52.76 24,426 +1.31(+2.54%)
Jan 15, 2020 51.00 51.76 50.80 51.45 26,247 +0.26(+0.51%)
Jan 14, 2020 51.81 51.89 50.83 51.19 28,051 -1.01(-1.94%)
Jan 13, 2020 52.67 52.68 51.86 52.21 17,163 -0.41(-0.78%)
Jan 10, 2020 52.96 53.30 52.38 52.62 19,197 -0.26(-0.49%)
Jan 09, 2020 52.44 53.24 52.44 52.88 15,927 +0.30(+0.58%)
Jan 08, 2020 52.49 52.99 52.42 52.57 29,951 +0.05(+0.10%)
Jan 07, 2020 52.71 52.96 52.38 52.52 16,085 -0.31(-0.59%)
Jan 06, 2020 52.70 53.34 52.54 52.83 20,044 -0.29(-0.54%)
Jan 03, 2020 52.32 53.26 52.32 53.12 23,662 +0.13(+0.25%)
Jan 02, 2020 53.17 53.28 52.40 52.99 24,158 +0.19(+0.36%)
Dec 31, 2019 52.41 52.99 52.41 52.80 21,094 +0.34(+0.65%)
Dec 30, 2019 52.59 52.70 52.29 52.46 14,426 -0.04(-0.09%)
Dec 27, 2019 53.00 53.00 52.24 52.50 20,313 -0.31(-0.59%)
Dec 26, 2019 52.32 53.09 52.32 52.82 28,062 +0.37(+0.70%)
Dec 24, 2019 52.44 52.84 52.27 52.45 17,076 +0.17(+0.33%)
Dec 23, 2019 52.56 53.03 51.55 52.28 39,781 -0.08(-0.15%)
Dec 20, 2019 53.52 53.88 51.84 52.36 159,272 -0.63(-1.18%)
Dec 19, 2019 52.46 52.99 52.46 52.99 25,179 +0.53(+1.01%)
Dec 18, 2019 52.76 52.81 52.08 52.46 29,289 -0.18(-0.34%)
Dec 17, 2019 52.04 52.81 51.94 52.64 30,918 +0.75(+1.45%)
Dec 16, 2019 51.49 52.58 50.97 51.88 42,895 +0.95(+1.86%)
Dec 13, 2019 52.66 52.86 50.69 50.93 33,484 -1.77(-3.35%)
Dec 12, 2019 51.15 53.00 51.15 52.70 44,525 +1.54(+3.00%)
Dec 11, 2019 50.98 51.26 50.62 51.16 14,072 +0.20(+0.38%)
Dec 10, 2019 50.64 50.97 50.52 50.97 18,991 +0.51(+1.00%)
Dec 09, 2019 49.88 50.74 49.88 50.46 17,149 +0.57(+1.14%)
Dec 06, 2019 49.93 50.03 49.15 49.89 34,094 +0.36(+0.72%)
Dec 05, 2019 49.95 49.95 49.18 49.54 21,355 -0.02(-0.04%)
Dec 04, 2019 49.80 50.39 49.54 49.55 11,286 +0.00(+0.00%)
Dec 03, 2019 50.03 50.08 49.55 49.55 19,080 -1.03(-2.04%)
Dec 02, 2019 51.37 51.54 50.14 50.58 22,220 -0.58(-1.13%)
Nov 29, 2019 50.66 51.54 50.66 51.16 7,764 +0.18(+0.35%)
Nov 27, 2019 50.69 51.40 50.66 50.98 23,067 +0.61(+1.22%)
Nov 26, 2019 50.58 50.83 50.16 50.37 33,101 -0.36(-0.72%)
Nov 25, 2019 50.31 50.87 49.94 50.74 30,955 +0.66(+1.31%)
Nov 22, 2019 50.21 50.21 49.41 50.08 18,791 +0.03(+0.05%)
Nov 21, 2019 50.75 50.78 49.63 50.05 15,666 -0.62(-1.23%)
Nov 20, 2019 50.86 51.39 50.53 50.67 29,528 -0.47(-0.92%)
Nov 19, 2019 51.22 51.37 50.80 51.14 16,171 +0.45(+0.89%)
Nov 18, 2019 50.89 51.30 50.40 50.69 8,501 -0.86(-1.67%)
Nov 15, 2019 51.92 52.06 51.54 51.55 10,352 -0.18(-0.34%)
Nov 14, 2019 52.33 52.81 51.56 51.73 18,881 -0.69(-1.32%)
Nov 13, 2019 52.18 52.79 51.95 52.42 23,507 -0.10(-0.19%)
Nov 12, 2019 52.15 52.62 51.70 52.52 28,527 +0.35(+0.66%)
Nov 11, 2019 52.06 52.35 51.74 52.18 6,533 -0.21(-0.41%)
Nov 08, 2019 52.60 52.90 52.35 52.39 10,239 -0.30(-0.57%)
Nov 07, 2019 52.58 52.88 52.38 52.69 12,725 +0.48(+0.92%)
Nov 06, 2019 50.74 52.74 50.74 52.21 36,891 +1.57(+3.11%)
Nov 05, 2019 51.12 51.81 50.45 50.64 36,384 +0.16(+0.32%)
Nov 04, 2019 50.75 50.75 50.14 50.48 11,423 +0.14(+0.28%)
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.