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 (%)
May 29, 2020 36.12 37.20 35.24 35.71 68,300 -1.03(-2.80%)
May 28, 2020 38.17 38.17 36.74 36.74 25,800 -1.00(-2.65%)
May 27, 2020 37.87 39.30 37.57 37.74 42,060 +1.27(+3.48%)
May 26, 2020 37.32 37.76 36.28 36.47 43,604 +0.54(+1.50%)
May 22, 2020 36.27 36.48 35.40 35.93 25,200 -0.69(-1.88%)
May 21, 2020 36.04 36.85 35.33 36.62 34,558 +0.58(+1.61%)
May 20, 2020 35.29 36.96 34.91 36.04 46,112 +1.46(+4.22%)
May 19, 2020 36.15 36.28 34.37 34.58 34,021 -1.76(-4.84%)
May 18, 2020 35.70 36.67 35.43 36.34 58,518 +2.46(+7.26%)
May 15, 2020 33.89 35.04 32.42 33.88 105,800 +0.00(+0.00%)
May 14, 2020 32.07 34.01 30.88 33.88 52,283 +0.88(+2.67%)
May 13, 2020 34.45 34.67 31.77 33.00 46,287 -1.83(-5.25%)
May 12, 2020 35.92 36.94 34.43 34.83 49,643 -1.35(-3.73%)
May 11, 2020 38.10 38.10 35.88 36.18 36,381 -2.28(-5.93%)
May 08, 2020 37.06 39.54 36.79 38.46 44,500 +1.74(+4.74%)
May 07, 2020 36.42 38.24 36.33 36.72 32,365 +0.71(+1.97%)
May 06, 2020 37.77 39.12 35.84 36.01 23,190 -1.89(-4.99%)
May 05, 2020 39.50 41.54 37.63 37.90 30,562 -0.92(-2.37%)
May 04, 2020 38.16 39.99 37.81 38.82 30,153 -0.18(-0.46%)
May 01, 2020 37.57 40.80 37.57 39.00 35,200 -0.08(-0.20%)
Apr 30, 2020 40.92 42.57 38.74 39.08 28,215 -3.16(-7.48%)
Apr 29, 2020 42.73 44.34 41.96 42.24 54,397 +1.13(+2.75%)
Apr 28, 2020 40.06 41.83 38.74 41.11 31,987 +2.02(+5.17%)
Apr 27, 2020 37.76 39.94 37.76 39.09 41,901 +1.10(+2.90%)
Apr 24, 2020 36.51 38.10 35.80 37.99 32,000 +1.83(+5.06%)
Apr 23, 2020 36.68 38.41 35.85 36.16 35,116 -0.19(-0.52%)
Apr 22, 2020 36.52 37.75 35.89 36.35 26,162 +0.88(+2.48%)
Apr 21, 2020 36.00 36.43 35.00 35.47 25,509 -1.78(-4.78%)
Apr 20, 2020 37.06 39.60 36.51 37.25 47,975 -1.35(-3.50%)
Apr 17, 2020 38.36 42.20 38.00 38.60 41,400 +1.38(+3.71%)
Apr 16, 2020 37.12 37.62 35.82 37.22 41,520 +0.21(+0.57%)
Apr 15, 2020 37.58 38.74 35.73 37.01 31,575 -2.15(-5.49%)
Apr 14, 2020 39.73 40.00 38.35 39.16 27,058 +0.38(+0.98%)
Apr 13, 2020 38.62 38.95 37.45 38.78 27,739 -0.46(-1.17%)
Apr 09, 2020 38.48 40.68 37.66 39.24 45,400 +1.94(+5.20%)
Apr 08, 2020 36.37 37.91 35.64 37.30 47,571 +1.13(+3.12%)
Apr 07, 2020 40.49 40.64 35.48 36.17 50,678 -2.23(-5.81%)
Apr 06, 2020 37.63 39.48 37.63 38.40 47,097 +2.57(+7.17%)
Apr 03, 2020 37.35 39.60 34.00 35.83 40,300 -2.08(-5.49%)
Apr 02, 2020 35.46 41.13 35.46 37.91 37,398 +1.98(+5.51%)
Apr 01, 2020 44.33 44.81 35.52 35.93 57,671 -10.74(-23.01%)
Mar 31, 2020 40.82 48.31 40.07 46.67 121,671 +5.75(+14.05%)
Mar 30, 2020 36.88 41.36 36.88 40.92 42,726 +4.21(+11.47%)
Mar 27, 2020 36.93 38.75 36.02 36.71 33,900 -1.55(-4.05%)
Mar 26, 2020 36.58 39.76 34.86 38.26 39,608 +2.17(+6.01%)
Mar 25, 2020 35.92 37.50 34.39 36.09 42,644 +0.17(+0.47%)
Mar 24, 2020 35.41 37.93 34.92 35.92 47,482 +2.99(+9.08%)
Mar 23, 2020 31.84 33.50 30.27 32.93 47,581 +0.94(+2.94%)
Mar 20, 2020 32.36 36.45 30.75 31.99 98,700 -0.01(-0.03%)
Mar 19, 2020 30.03 35.50 29.02 32.00 62,440 +1.49(+4.88%)
Mar 18, 2020 36.22 38.50 29.01 30.51 44,532 -7.49(-19.71%)
Mar 17, 2020 33.58 39.50 32.50 38.00 78,919 +5.26(+16.07%)
Mar 16, 2020 32.00 35.70 32.00 32.74 57,288 -4.88(-12.97%)
Mar 13, 2020 31.02 37.62 30.19 37.62 127,300 +6.61(+21.32%)
Mar 12, 2020 37.61 38.01 31.00 31.01 47,814 -8.40(-21.31%)
Mar 11, 2020 41.86 41.86 38.70 39.41 21,261 -3.77(-8.73%)
Mar 10, 2020 42.12 43.80 41.25 43.18 39,812 +2.08(+5.06%)
Mar 09, 2020 43.23 43.39 40.27 41.10 41,118 -3.70(-8.26%)
Mar 06, 2020 44.96 46.40 43.68 44.80 39,900 -1.77(-3.80%)
Mar 05, 2020 48.14 48.14 45.31 46.57 30,711 -2.42(-4.94%)
Mar 04, 2020 48.93 49.50 47.50 48.99 20,283 +0.77(+1.60%)
Mar 03, 2020 49.43 49.70 47.84 48.22 23,852 -1.19(-2.41%)
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.