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, 2015 45.79 46.08 45.24 45.60 76,383 -0.41(-0.90%)
Oct 29, 2015 45.98 46.38 45.58 46.01 49,165 -0.33(-0.72%)
Oct 28, 2015 45.21 46.39 45.21 46.35 57,490 +1.17(+2.58%)
Oct 27, 2015 45.49 45.78 44.48 45.18 88,153 -0.66(-1.44%)
Oct 26, 2015 45.92 46.10 45.34 45.84 49,546 -0.30(-0.64%)
Oct 23, 2015 45.47 46.13 45.46 46.13 36,386 +0.76(+1.68%)
Oct 22, 2015 45.00 45.66 45.00 45.37 32,304 +0.75(+1.67%)
Oct 21, 2015 45.32 45.67 44.40 44.63 48,048 -0.57(-1.25%)
Oct 20, 2015 44.67 45.33 44.63 45.19 42,756 +0.38(+0.86%)
Oct 19, 2015 44.61 44.92 44.42 44.81 27,493 +0.00(+0.00%)
Oct 16, 2015 44.81 44.91 44.32 44.81 33,409 +0.12(+0.28%)
Oct 15, 2015 44.18 44.69 43.90 44.69 36,011 +0.63(+1.43%)
Oct 14, 2015 45.16 45.18 44.03 44.05 44,981 -1.11(-2.46%)
Oct 13, 2015 45.98 46.27 45.06 45.16 135,915 -0.99(-2.14%)
Oct 12, 2015 45.61 46.16 45.39 46.15 71,691 +0.43(+0.94%)
Oct 09, 2015 45.67 46.37 45.42 45.72 68,901 -0.06(-0.13%)
Oct 08, 2015 44.70 45.90 44.70 45.78 66,909 +0.89(+1.99%)
Oct 07, 2015 44.00 44.92 43.91 44.89 68,539 +1.19(+2.72%)
Oct 06, 2015 44.19 44.57 43.60 43.70 86,408 -0.67(-1.50%)
Oct 05, 2015 43.54 44.42 43.54 44.37 27,468 +1.05(+2.43%)
Oct 02, 2015 43.74 43.74 42.95 43.31 49,407 -0.85(-1.92%)
Oct 01, 2015 44.55 44.96 43.61 44.16 65,157 -0.43(-0.98%)
Sep 30, 2015 44.73 45.41 44.60 44.60 99,423 +0.10(+0.23%)
Sep 29, 2015 43.51 44.72 43.45 44.50 71,504 +1.08(+2.49%)
Sep 28, 2015 43.08 43.77 42.38 43.42 81,776 +0.08(+0.18%)
Sep 25, 2015 43.09 43.50 42.93 43.34 85,160 +0.57(+1.34%)
Sep 24, 2015 42.26 43.10 42.04 42.76 57,976 +0.28(+0.65%)
Sep 23, 2015 42.12 42.60 41.97 42.49 43,995 +0.47(+1.12%)
Sep 22, 2015 42.03 42.29 41.81 42.02 39,501 -0.44(-1.04%)
Sep 21, 2015 42.10 42.81 42.10 42.46 67,158 +0.52(+1.24%)
Sep 18, 2015 41.87 42.13 41.63 41.94 100,910 -0.46(-1.09%)
Sep 17, 2015 41.98 42.72 41.98 42.40 77,008 +0.30(+0.71%)
Sep 16, 2015 41.48 42.27 41.48 42.10 42,691 +0.46(+1.11%)
Sep 15, 2015 40.98 41.65 40.97 41.64 31,868 +0.61(+1.48%)
Sep 14, 2015 41.08 41.27 40.74 41.03 29,562 +0.01(+0.02%)
Sep 11, 2015 40.63 41.15 40.60 41.02 31,466 +0.16(+0.39%)
Sep 10, 2015 40.57 41.14 40.57 40.86 20,843 +0.23(+0.57%)
Sep 09, 2015 41.03 41.38 40.56 40.63 47,640 -0.35(-0.84%)
Sep 08, 2015 40.91 41.09 40.63 40.98 51,741 +0.60(+1.50%)
Sep 04, 2015 40.43 40.38 40.38 40.38 25,700 -0.52(-1.27%)
Sep 03, 2015 40.95 41.25 40.40 40.89 52,640 +0.01(+0.04%)
Sep 02, 2015 40.77 40.98 40.51 40.88 40,367 +0.46(+1.14%)
Sep 01, 2015 40.47 41.52 40.27 40.42 64,304 -0.64(-1.56%)
Aug 31, 2015 40.79 41.24 40.32 41.06 55,642 +0.06(+0.16%)
Aug 28, 2015 40.79 41.13 40.11 40.99 29,420 -0.04(-0.11%)
Aug 27, 2015 41.25 41.40 40.59 41.04 53,583 +0.19(+0.48%)
Aug 26, 2015 40.41 40.99 39.85 40.84 42,328 +1.07(+2.70%)
Aug 25, 2015 40.65 40.68 39.74 39.77 94,883 -0.08(-0.20%)
Aug 24, 2015 39.55 40.52 38.73 39.85 109,164 -1.23(-3.00%)
Aug 21, 2015 41.79 42.11 41.03 41.08 67,239 -1.70(-3.97%)
Aug 20, 2015 43.02 43.35 42.70 42.78 43,913 -0.68(-1.56%)
Aug 19, 2015 42.83 43.82 42.48 43.46 120,247 +0.27(+0.63%)
Aug 18, 2015 42.90 43.19 42.83 43.18 44,994 +0.14(+0.33%)
Aug 17, 2015 42.62 43.04 42.48 43.04 40,431 +0.14(+0.34%)
Aug 14, 2015 42.28 42.90 42.07 42.89 50,680 +0.76(+1.81%)
Aug 13, 2015 42.04 42.57 41.99 42.13 63,801 +0.10(+0.24%)
Aug 12, 2015 42.05 42.72 41.79 42.03 53,582 -0.58(-1.37%)
Aug 11, 2015 41.08 42.64 41.08 42.61 54,794 +1.25(+3.01%)
Aug 10, 2015 40.80 41.52 40.80 41.37 39,653 +0.61(+1.50%)
Aug 07, 2015 40.59 40.86 40.38 40.76 46,513 -0.06(-0.14%)
Aug 06, 2015 41.56 41.66 40.67 40.81 40,533 -0.73(-1.75%)
Aug 05, 2015 42.39 42.47 41.49 41.54 76,415 +0.31(+0.75%)
Aug 04, 2015 40.90 41.37 40.67 41.23 49,200 +0.26(+0.63%)
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.