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 31, 2018 67.29 68.30 65.58 65.62 45,182 -1.96(-2.90%)
May 30, 2018 66.17 67.92 66.17 67.59 15,665 +1.50(+2.27%)
May 29, 2018 65.71 66.21 65.52 66.08 17,311 -0.50(-0.75%)
May 25, 2018 66.58 66.58 66.58 0 +0.13(+0.19%)
May 24, 2018 66.00 66.69 65.83 66.46 9,373 -0.04(-0.06%)
May 23, 2018 65.96 67.42 65.96 66.50 21,109 +0.29(+0.44%)
May 22, 2018 66.25 66.63 66.17 66.21 13,857 +0.08(+0.13%)
May 21, 2018 66.21 66.58 65.75 66.13 15,504 +0.17(+0.25%)
May 18, 2018 66.33 66.61 65.50 65.96 18,483 -0.04(-0.06%)
May 17, 2018 65.17 66.13 65.17 66.00 11,128 +1.13(+1.74%)
May 16, 2018 64.87 65.67 64.46 64.87 18,182 +0.08(+0.13%)
May 15, 2018 64.00 65.21 64.00 64.79 11,613 +0.75(+1.17%)
May 14, 2018 65.12 65.29 64.04 64.04 39,076 -1.04(-1.60%)
May 11, 2018 66.08 66.58 64.87 65.08 19,980 -1.21(-1.83%)
May 10, 2018 65.83 66.38 65.83 66.29 7,486 +0.54(+0.83%)
May 09, 2018 64.83 66.13 64.62 65.75 14,002 +0.92(+1.42%)
May 08, 2018 64.87 65.54 64.12 64.83 117,458 -0.04(-0.06%)
May 07, 2018 67.84 67.84 64.71 64.87 37,903 -3.01(-4.43%)
May 04, 2018 65.96 68.25 65.83 67.88 34,320 +2.71(+4.16%)
May 03, 2018 64.71 65.67 64.08 65.17 17,659 +0.17(+0.26%)
May 02, 2018 65.58 65.58 64.46 65.00 16,127 -0.63(-0.95%)
May 01, 2018 64.75 65.62 64.31 65.62 15,481 +0.71(+1.09%)
Apr 30, 2018 65.33 65.33 64.50 64.91 31,001 -0.17(-0.26%)
Apr 27, 2018 64.91 65.12 64.79 65.08 12,494 +0.21(+0.32%)
Apr 26, 2018 65.54 65.54 64.29 64.87 16,800 -0.33(-0.51%)
Apr 25, 2018 64.75 65.46 64.08 65.21 22,865 +0.58(+0.90%)
Apr 24, 2018 64.29 65.08 63.85 64.62 28,133 +0.54(+0.85%)
Apr 23, 2018 63.16 64.41 63.08 64.08 16,818 +1.17(+1.86%)
Apr 20, 2018 62.74 63.70 62.74 62.91 28,369 -0.04(-0.07%)
Apr 19, 2018 61.66 63.04 61.66 62.95 25,328 +1.17(+1.89%)
Apr 18, 2018 61.32 62.16 61.07 61.78 18,607 +0.71(+1.16%)
Apr 17, 2018 61.20 61.45 60.45 61.07 39,072 +0.00(+0.00%)
Apr 16, 2018 60.07 61.20 60.07 61.07 15,312 +1.50(+2.52%)
Apr 13, 2018 59.99 60.30 59.49 59.57 8,593 -0.17(-0.28%)
Apr 12, 2018 59.70 60.07 59.11 59.74 12,843 +0.58(+0.99%)
Apr 11, 2018 58.99 59.32 58.74 59.15 9,205 -0.08(-0.14%)
Apr 10, 2018 58.82 59.61 58.82 59.24 18,070 +1.00(+1.72%)
Apr 09, 2018 58.86 59.36 58.15 58.24 27,335 -0.25(-0.43%)
Apr 06, 2018 58.28 59.24 57.69 58.49 32,750 -0.21(-0.36%)
Apr 05, 2018 58.86 58.90 58.32 58.69 15,104 -0.08(-0.14%)
Apr 04, 2018 56.73 58.99 56.48 58.78 20,332 +1.42(+2.47%)
Apr 03, 2018 56.57 57.73 56.57 57.36 28,953 +1.13(+2.00%)
Apr 02, 2018 57.36 57.78 55.48 56.23 39,832 -1.67(-2.88%)
Mar 29, 2018 57.90 57.90 57.90 0 -0.21(-0.36%)
Mar 28, 2018 56.61 58.49 56.15 58.11 63,681 +1.54(+2.73%)
Mar 27, 2018 57.86 58.40 56.36 56.57 27,948 -1.21(-2.10%)
Mar 26, 2018 59.82 59.82 57.69 57.78 32,909 -1.21(-2.05%)
Mar 23, 2018 57.11 59.28 56.90 58.99 86,866 +1.71(+2.99%)
Mar 22, 2018 57.94 58.44 56.98 57.28 18,197 -1.38(-2.35%)
Mar 21, 2018 58.40 58.95 58.36 58.65 9,981 +0.33(+0.57%)
Mar 20, 2018 58.69 58.76 58.32 58.32 20,168 -0.17(-0.29%)
Mar 19, 2018 58.28 59.03 57.84 58.49 27,406 +0.04(+0.07%)
Mar 16, 2018 58.69 59.45 58.24 58.44 78,141 -0.21(-0.36%)
Mar 15, 2018 58.74 59.20 58.03 58.65 29,919 -0.04(-0.07%)
Mar 14, 2018 60.03 60.07 57.86 58.69 45,915 -0.87(-1.46%)
Mar 13, 2018 60.38 60.62 59.40 59.56 54,779 -0.37(-0.61%)
Mar 12, 2018 59.28 59.93 58.47 59.93 31,379 +0.77(+1.31%)
Mar 09, 2018 59.20 59.73 58.06 59.16 46,733 +0.33(+0.55%)
Mar 08, 2018 58.18 59.28 57.82 58.83 17,519 +0.32(+0.56%)
Mar 07, 2018 58.91 58.51 22,324 +0.85(+1.48%)
Mar 06, 2018 57.49 57.73 56.80 57.65 25,414 +0.45(+0.78%)
Mar 05, 2018 55.95 57.41 55.62 57.21 19,682 +0.85(+1.51%)
Mar 02, 2018 52.57 56.35 52.01 56.35 34,046 +3.37(+6.37%)
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.