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 (%)
Apr 30, 2020 39.19 40.77 37.10 37.43 29,460 -3.03(-7.48%)
Apr 29, 2020 40.92 42.47 40.19 40.45 56,798 +1.08(+2.75%)
Apr 28, 2020 38.37 40.06 37.10 39.37 33,399 +1.93(+5.17%)
Apr 27, 2020 36.16 38.25 36.16 37.44 43,750 +1.05(+2.90%)
Apr 24, 2020 34.97 36.49 34.29 36.38 33,412 +1.75(+5.06%)
Apr 23, 2020 35.13 36.79 34.33 34.63 36,666 -0.18(-0.52%)
Apr 22, 2020 34.98 36.15 34.37 34.81 27,317 +0.84(+2.48%)
Apr 21, 2020 34.48 34.89 33.52 33.97 26,635 -1.70(-4.78%)
Apr 20, 2020 35.49 37.93 34.97 35.67 50,093 -1.29(-3.50%)
Apr 17, 2020 36.74 40.42 36.39 36.97 43,227 +1.32(+3.71%)
Apr 16, 2020 35.55 36.03 34.31 35.65 43,353 +0.20(+0.57%)
Apr 15, 2020 35.99 37.10 34.22 35.45 32,969 -2.06(-5.49%)
Apr 14, 2020 38.05 38.31 36.73 37.50 28,252 +0.36(+0.98%)
Apr 13, 2020 36.99 37.30 35.87 37.14 28,963 -0.44(-1.17%)
Apr 09, 2020 36.85 38.96 36.07 37.58 47,404 +1.86(+5.20%)
Apr 08, 2020 34.83 36.31 34.13 35.72 49,671 +1.08(+3.12%)
Apr 07, 2020 38.78 38.92 33.98 34.64 52,915 -2.14(-5.81%)
Apr 06, 2020 36.04 37.81 36.04 36.78 49,176 +2.46(+7.17%)
Apr 03, 2020 35.77 37.93 32.56 34.31 42,079 -1.99(-5.49%)
Apr 02, 2020 33.96 39.39 33.96 36.31 39,049 +1.90(+5.51%)
Apr 01, 2020 42.46 42.92 34.02 34.41 60,217 -10.29(-23.01%)
Mar 31, 2020 39.09 46.27 38.38 44.70 127,042 +5.51(+14.05%)
Mar 30, 2020 35.32 39.61 35.32 39.19 44,612 +4.03(+11.47%)
Mar 27, 2020 35.37 37.11 34.50 35.16 35,396 -1.48(-4.05%)
Mar 26, 2020 35.03 38.08 33.39 36.64 41,356 +2.08(+6.01%)
Mar 25, 2020 34.40 35.91 32.94 34.56 44,526 +0.16(+0.47%)
Mar 24, 2020 33.91 36.33 33.44 34.40 49,578 +2.86(+9.08%)
Mar 23, 2020 30.49 32.08 28.99 31.54 49,681 +0.90(+2.94%)
Mar 20, 2020 30.99 34.91 29.45 30.64 103,057 -0.01(-0.03%)
Mar 19, 2020 28.76 34.00 27.79 30.65 65,196 +1.43(+4.88%)
Mar 18, 2020 34.69 36.87 27.78 29.22 46,498 -7.17(-19.71%)
Mar 17, 2020 32.16 37.83 31.13 36.39 82,403 +5.04(+16.07%)
Mar 16, 2020 30.65 34.19 30.65 31.36 59,817 -4.67(-12.97%)
Mar 13, 2020 29.71 36.03 28.91 36.03 132,920 +8.25(+29.68%)
Mar 12, 2020 33.70 34.05 27.77 27.78 53,366 -7.53(-21.31%)
Mar 11, 2020 37.50 37.50 34.67 35.31 23,730 -3.38(-8.73%)
Mar 10, 2020 37.74 39.24 36.96 38.69 44,435 +1.86(+5.06%)
Mar 09, 2020 38.73 38.88 36.08 36.82 45,893 -3.31(-8.26%)
Mar 06, 2020 40.28 41.57 39.14 40.14 44,533 -1.59(-3.80%)
Mar 05, 2020 43.13 43.13 40.60 41.72 34,277 -2.17(-4.94%)
Mar 04, 2020 43.84 44.35 42.56 43.89 22,638 +0.69(+1.60%)
Mar 03, 2020 44.29 44.53 42.87 43.20 26,622 -1.07(-2.41%)
Mar 02, 2020 43.03 44.48 42.98 44.27 26,336 +1.48(+3.45%)
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%)
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.