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 (%)
Dec 31, 2020 52.04 52.04 52.04 41,732 -0.42(-0.79%)
Dec 30, 2020 51.73 52.89 51.73 52.45 41,732 +0.62(+1.20%)
Dec 29, 2020 52.30 52.38 51.52 51.83 19,656 -0.81(-1.54%)
Dec 28, 2020 52.71 53.41 52.16 52.64 34,519 +0.31(+0.59%)
Dec 24, 2020 52.65 52.65 52.03 52.34 10,695 -0.16(-0.30%)
Dec 23, 2020 52.07 52.68 51.86 52.49 24,097 +1.12(+2.18%)
Dec 22, 2020 51.28 51.87 51.18 51.37 21,237 -0.23(-0.44%)
Dec 21, 2020 51.34 51.75 50.80 51.60 44,347 -0.48(-0.91%)
Dec 18, 2020 53.13 53.15 52.08 52.08 132,690 -0.87(-1.65%)
Dec 17, 2020 52.52 53.06 52.03 52.95 50,099 +0.36(+0.68%)
Dec 16, 2020 52.83 53.20 52.52 52.59 24,020 -0.32(-0.60%)
Dec 15, 2020 52.69 53.05 52.21 52.91 29,235 +0.75(+1.44%)
Dec 14, 2020 52.30 52.70 52.13 52.16 53,835 +0.35(+0.67%)
Dec 11, 2020 52.06 52.19 51.54 51.81 34,024 -0.53(-1.01%)
Dec 10, 2020 51.67 52.62 51.24 52.34 53,179 +0.29(+0.57%)
Dec 09, 2020 52.34 52.59 51.78 52.05 37,395 +0.06(+0.11%)
Dec 08, 2020 51.82 52.50 51.56 51.99 52,381 -0.07(-0.13%)
Dec 07, 2020 52.50 52.58 51.50 52.06 44,878 -0.78(-1.47%)
Dec 04, 2020 52.81 52.83 51.47 52.83 44,619 +1.13(+2.18%)
Dec 03, 2020 51.33 52.33 51.12 51.70 31,466 +0.27(+0.53%)
Dec 02, 2020 51.07 51.68 50.94 51.43 29,979 +0.11(+0.21%)
Dec 01, 2020 51.61 52.12 50.97 51.32 44,433 +0.27(+0.54%)
Nov 30, 2020 51.65 51.89 51.05 51.05 57,704 -0.93(-1.79%)
Nov 27, 2020 51.90 52.49 51.40 51.98 21,596 +0.00(+0.00%)
Nov 25, 2020 52.19 52.41 51.52 51.98 49,101 -0.38(-0.73%)
Nov 24, 2020 51.98 52.58 51.42 52.36 70,686 +0.85(+1.66%)
Nov 23, 2020 50.83 51.70 50.83 51.51 44,247 +0.81(+1.61%)
Nov 20, 2020 50.26 50.95 49.95 50.69 21,392 +0.00(+0.00%)
Nov 19, 2020 50.12 50.75 49.60 50.69 26,178 +0.44(+0.88%)
Nov 18, 2020 51.18 51.35 50.24 50.25 38,355 -0.82(-1.61%)
Nov 17, 2020 51.03 51.28 50.13 51.07 42,941 -0.30(-0.59%)
Nov 16, 2020 51.04 51.44 50.72 51.38 43,743 +0.76(+1.49%)
Nov 13, 2020 50.18 50.96 49.97 50.62 68,151 +0.78(+1.56%)
Nov 12, 2020 49.33 50.06 48.61 49.85 61,711 +0.01(+0.02%)
Nov 11, 2020 50.50 50.50 49.14 49.84 41,154 -0.49(-0.98%)
Nov 10, 2020 49.88 50.49 49.47 50.33 67,404 +1.08(+2.19%)
Nov 09, 2020 49.54 50.55 48.97 49.25 103,486 +1.09(+2.26%)
Nov 06, 2020 48.65 48.83 47.84 48.16 39,016 -0.76(-1.55%)
Nov 05, 2020 48.54 49.72 48.29 48.91 55,446 +0.37(+0.77%)
Nov 04, 2020 48.38 49.40 48.14 48.54 39,609 -0.84(-1.71%)
Nov 03, 2020 49.47 49.79 48.57 49.39 84,737 +0.36(+0.74%)
Nov 02, 2020 49.39 49.42 48.41 49.02 28,378 +0.25(+0.50%)
Oct 30, 2020 48.58 49.09 48.30 48.78 40,544 -0.14(-0.28%)
Oct 29, 2020 48.10 49.33 48.10 48.91 56,500 +0.97(+2.03%)
Oct 28, 2020 47.66 48.80 47.66 47.94 75,653 -0.45(-0.93%)
Oct 27, 2020 49.31 49.31 48.31 48.39 37,745 -0.72(-1.46%)
Oct 26, 2020 49.35 49.35 48.37 49.11 40,125 -0.80(-1.59%)
Oct 23, 2020 49.87 50.06 49.26 49.91 33,922 +0.19(+0.38%)
Oct 22, 2020 48.53 49.76 48.53 49.72 45,508 +1.24(+2.55%)
Oct 21, 2020 48.15 48.79 48.15 48.48 40,776 +0.15(+0.30%)
Oct 20, 2020 48.87 49.13 48.23 48.34 53,707 -0.20(-0.40%)
Oct 19, 2020 49.24 49.31 48.50 48.53 69,440 -0.74(-1.49%)
Oct 16, 2020 49.36 49.83 49.04 49.27 60,816 -0.30(-0.61%)
Oct 15, 2020 48.72 49.81 48.52 49.57 39,829 +0.49(+1.00%)
Oct 14, 2020 48.79 49.53 48.78 49.08 75,295 +0.27(+0.54%)
Oct 13, 2020 49.28 49.32 48.64 48.82 61,788 -0.89(-1.80%)
Oct 12, 2020 49.75 50.12 49.59 49.71 55,507 -0.18(-0.35%)
Oct 09, 2020 50.14 50.14 49.58 49.89 35,960 +0.00(+0.00%)
Oct 08, 2020 49.90 50.22 49.15 49.89 61,446 +0.40(+0.81%)
Oct 07, 2020 49.93 50.27 48.86 49.48 92,245 -0.12(-0.24%)
Oct 06, 2020 50.02 50.24 49.35 49.60 101,540 -0.34(-0.69%)
Oct 05, 2020 49.11 50.06 48.89 49.95 178,981 +0.91(+1.86%)
Oct 02, 2020 48.58 49.31 47.81 49.03 108,492 +0.34(+0.71%)
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.