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 (%)
Feb 28, 2020 42.49 44.05 41.29 42.79 40,404 -1.11(-2.53%)
Feb 27, 2020 45.16 45.64 43.90 43.90 27,168 -2.13(-4.63%)
Feb 26, 2020 46.67 47.13 45.26 46.03 16,221 -0.30(-0.64%)
Feb 25, 2020 49.10 49.10 46.28 46.33 17,612 -3.03(-6.14%)
Feb 24, 2020 49.34 49.93 48.55 49.36 12,766 -1.81(-3.54%)
Feb 21, 2020 51.88 51.88 50.96 51.17 47,658 -0.74(-1.43%)
Feb 20, 2020 51.77 52.26 51.43 51.91 9,154 +0.04(+0.09%)
Feb 19, 2020 52.75 52.94 51.87 51.87 8,315 -0.81(-1.53%)
Feb 18, 2020 52.92 53.26 52.11 52.67 11,295 -0.39(-0.74%)
Feb 14, 2020 53.51 54.08 53.07 53.07 8,705 -0.46(-0.85%)
Feb 13, 2020 52.64 53.76 52.47 53.52 18,238 +0.68(+1.29%)
Feb 12, 2020 52.59 53.28 52.59 52.84 18,881 +0.68(+1.31%)
Feb 11, 2020 53.46 53.52 52.16 52.16 19,561 -0.70(-1.32%)
Feb 10, 2020 53.79 53.82 52.86 52.86 16,023 -0.92(-1.72%)
Feb 07, 2020 53.13 54.90 53.13 53.78 29,354 +1.47(+2.81%)
Feb 06, 2020 52.47 52.96 51.68 52.31 16,091 +0.13(+0.26%)
Feb 05, 2020 50.87 52.18 50.87 52.18 19,421 +1.95(+3.89%)
Feb 04, 2020 49.86 50.29 49.74 50.23 20,906 +1.02(+2.08%)
Feb 03, 2020 48.49 49.40 48.24 49.21 27,032 +1.02(+2.12%)
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%)
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.