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 (%)
Oct 30, 2020 49.49 50.01 49.20 49.69 39,800 -0.14(-0.28%)
Oct 29, 2020 49.00 50.25 49.00 49.83 55,463 +0.99(+2.03%)
Oct 28, 2020 48.55 49.71 48.55 48.84 74,264 -0.46(-0.93%)
Oct 27, 2020 50.23 50.23 49.21 49.30 37,052 -0.73(-1.46%)
Oct 26, 2020 50.27 50.27 49.27 50.03 39,389 -0.81(-1.59%)
Oct 23, 2020 50.80 51.00 50.19 50.84 33,300 +0.19(+0.38%)
Oct 22, 2020 49.44 50.69 49.44 50.65 44,673 +1.26(+2.55%)
Oct 21, 2020 49.05 49.70 49.05 49.39 40,028 +0.15(+0.30%)
Oct 20, 2020 49.78 50.05 49.13 49.24 52,721 -0.20(-0.40%)
Oct 19, 2020 50.16 50.23 49.41 49.44 68,165 -0.75(-1.49%)
Oct 16, 2020 50.28 50.76 49.96 50.19 59,700 -0.31(-0.61%)
Oct 15, 2020 49.63 50.74 49.43 50.50 39,098 +0.50(+1.00%)
Oct 14, 2020 49.70 50.46 49.70 50.00 73,913 +0.27(+0.54%)
Oct 13, 2020 50.20 50.24 49.55 49.73 60,654 -0.91(-1.80%)
Oct 12, 2020 50.68 51.06 50.52 50.64 54,488 -0.18(-0.35%)
Oct 09, 2020 51.08 51.08 50.51 50.82 35,300 +0.00(+0.00%)
Oct 08, 2020 50.83 51.16 50.07 50.82 60,318 +0.41(+0.81%)
Oct 07, 2020 50.86 51.21 49.77 50.41 90,552 -0.12(-0.24%)
Oct 06, 2020 50.96 51.18 50.27 50.53 99,676 -0.35(-0.69%)
Oct 05, 2020 50.03 51.00 49.80 50.88 175,695 +0.93(+1.86%)
Oct 02, 2020 49.49 50.23 48.70 49.95 106,500 +0.35(+0.71%)
Oct 01, 2020 48.10 49.71 48.10 49.60 105,492 +1.40(+2.90%)
Sep 30, 2020 48.30 48.83 48.00 48.20 79,229 +0.09(+0.19%)
Sep 29, 2020 48.10 48.44 47.57 48.11 99,886 -0.26(-0.54%)
Sep 28, 2020 48.30 49.73 48.30 48.37 120,166 +0.27(+0.56%)
Sep 25, 2020 48.00 48.49 47.97 48.10 95,400 +0.05(+0.10%)
Sep 24, 2020 48.11 48.63 47.64 48.05 125,518 +0.14(+0.29%)
Sep 23, 2020 48.50 48.95 47.87 47.91 157,224 -0.54(-1.11%)
Sep 22, 2020 48.75 49.67 48.22 48.45 169,255 -0.43(-0.88%)
Sep 21, 2020 49.27 49.29 48.45 48.88 230,695 -0.49(-0.99%)
Sep 18, 2020 49.58 49.86 49.20 49.37 251,100 +0.07(+0.14%)
Sep 17, 2020 49.00 49.70 49.00 49.30 119,517 +0.09(+0.18%)
Sep 16, 2020 49.75 50.25 49.21 49.21 168,974 -0.64(-1.28%)
Sep 15, 2020 49.77 50.09 49.75 49.85 144,435 +0.04(+0.08%)
Sep 14, 2020 49.75 50.37 49.39 49.81 133,130 +0.06(+0.12%)
Sep 11, 2020 49.85 50.14 49.59 49.75 178,300 -0.10(-0.20%)
Sep 10, 2020 50.25 50.85 49.85 49.85 188,466 -0.40(-0.80%)
Sep 09, 2020 49.98 50.50 49.93 50.25 137,019 +0.25(+0.50%)
Sep 08, 2020 49.00 50.90 49.00 50.00 455,482 +1.13(+2.31%)
Sep 04, 2020 46.76 51.52 46.76 48.87 616,300 +11.62(+31.19%)
Sep 03, 2020 37.72 38.63 37.24 37.25 70,423 -0.09(-0.24%)
Sep 02, 2020 37.33 37.99 37.17 37.34 29,242 +0.05(+0.13%)
Sep 01, 2020 36.74 37.81 36.69 37.29 25,530 +0.24(+0.65%)
Aug 31, 2020 37.89 38.13 37.05 37.05 39,809 -1.01(-2.65%)
Aug 28, 2020 38.81 38.81 37.49 38.06 40,000 -0.49(-1.27%)
Aug 27, 2020 37.69 38.89 37.69 38.55 32,952 +0.85(+2.25%)
Aug 26, 2020 38.26 38.26 37.44 37.70 69,437 -0.47(-1.23%)
Aug 25, 2020 38.63 38.77 37.76 38.17 30,466 -0.20(-0.52%)
Aug 24, 2020 37.07 38.56 37.06 38.37 29,296 +1.34(+3.62%)
Aug 21, 2020 37.75 37.94 36.74 37.03 27,300 -0.96(-2.53%)
Aug 20, 2020 37.13 38.11 37.13 37.99 31,766 +0.59(+1.58%)
Aug 19, 2020 37.32 38.52 37.32 37.40 54,138 +1.28(+3.54%)
Aug 18, 2020 37.31 37.31 36.11 36.12 15,334 -0.88(-2.38%)
Aug 17, 2020 38.00 38.00 36.90 37.00 12,927 -0.75(-1.99%)
Aug 14, 2020 37.37 38.31 37.37 37.75 28,400 -0.09(-0.24%)
Aug 13, 2020 38.23 38.23 37.51 37.84 15,473 -0.63(-1.64%)
Aug 12, 2020 39.26 39.26 38.02 38.47 19,147 -0.03(-0.08%)
Aug 11, 2020 38.95 39.38 38.33 38.50 24,820 +0.42(+1.10%)
Aug 10, 2020 37.03 38.62 37.00 38.08 36,800 +1.39(+3.79%)
Aug 07, 2020 35.11 37.19 35.11 36.69 28,000 +1.59(+4.53%)
Aug 06, 2020 35.51 35.91 35.09 35.10 24,253 -0.40(-1.13%)
Aug 05, 2020 35.02 35.83 35.02 35.50 23,440 +1.00(+2.90%)
Aug 04, 2020 34.48 34.72 34.19 34.50 20,598 -0.14(-0.40%)
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.