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 (%)
Jun 30, 2016 44.94 46.45 44.89 46.45 46,487 +1.44(+3.20%)
Jun 29, 2016 44.45 45.05 43.80 45.01 61,656 +1.07(+2.44%)
Jun 28, 2016 43.80 44.07 43.28 43.94 45,650 +0.56(+1.29%)
Jun 27, 2016 43.38 43.82 43.19 43.38 82,849 -0.71(-1.61%)
Jun 24, 2016 45.56 46.26 44.06 44.09 87,520 -3.41(-7.19%)
Jun 23, 2016 46.82 47.52 46.78 47.50 55,325 +1.46(+3.18%)
Jun 22, 2016 46.40 46.87 46.03 46.04 25,210 -0.70(-1.51%)
Jun 21, 2016 46.06 47.05 45.40 46.75 128,142 +0.77(+1.67%)
Jun 20, 2016 45.13 46.35 44.86 45.98 49,364 +1.43(+3.21%)
Jun 17, 2016 45.96 46.70 44.11 44.55 106,898 -1.39(-3.03%)
Jun 16, 2016 45.24 46.01 44.87 45.94 32,375 +0.29(+0.64%)
Jun 15, 2016 46.18 46.98 45.60 45.65 41,747 -0.47(-1.01%)
Jun 14, 2016 46.38 46.59 45.84 46.12 19,476 -0.39(-0.84%)
Jun 13, 2016 47.22 47.73 46.35 46.51 26,082 -0.70(-1.49%)
Jun 10, 2016 47.30 47.37 46.95 47.21 31,446 -0.35(-0.74%)
Jun 09, 2016 47.88 47.88 47.22 47.56 25,160 -0.60(-1.25%)
Jun 08, 2016 48.05 48.49 47.91 48.16 21,435 +0.24(+0.51%)
Jun 07, 2016 48.13 48.45 47.73 47.92 20,979 -0.07(-0.14%)
Jun 06, 2016 47.24 48.33 47.24 47.99 35,930 +0.62(+1.32%)
Jun 03, 2016 47.67 47.67 46.92 47.37 28,515 -0.57(-1.19%)
Jun 02, 2016 47.65 48.34 47.49 47.94 20,040 +0.05(+0.10%)
Jun 01, 2016 47.27 48.06 46.85 47.89 18,594 +0.05(+0.11%)
May 31, 2016 48.07 48.55 47.75 47.84 30,398 -0.03(-0.06%)
May 27, 2016 47.32 47.87 47.87 47.87 29,194 +0.51(+1.08%)
May 26, 2016 46.94 47.46 46.91 47.36 47,136 +0.27(+0.58%)
May 25, 2016 47.27 47.74 47.02 47.08 26,984 -0.27(-0.58%)
May 24, 2016 46.18 47.43 46.18 47.36 48,088 +1.32(+2.86%)
May 23, 2016 46.07 46.29 45.96 46.04 19,095 -0.21(-0.44%)
May 20, 2016 45.77 46.88 45.77 46.25 42,606 +0.51(+1.11%)
May 19, 2016 46.54 47.09 45.41 45.74 28,684 -0.97(-2.07%)
May 18, 2016 45.21 47.02 45.21 46.70 39,784 +1.35(+2.97%)
May 17, 2016 45.91 46.00 44.99 45.36 43,916 -0.59(-1.27%)
May 16, 2016 45.62 46.28 45.62 45.94 34,998 +0.41(+0.90%)
May 13, 2016 46.21 46.72 45.44 45.53 69,127 -0.64(-1.38%)
May 12, 2016 46.07 46.31 45.63 46.17 35,011 +0.08(+0.18%)
May 11, 2016 46.54 46.73 46.01 46.09 34,535 -0.44(-0.95%)
May 10, 2016 45.61 46.76 45.61 46.53 54,776 +1.38(+3.05%)
May 09, 2016 45.03 45.25 44.38 45.15 36,116 +0.16(+0.35%)
May 06, 2016 44.97 45.21 44.38 44.99 29,832 -0.07(-0.15%)
May 05, 2016 45.17 45.40 44.77 45.06 40,106 +0.08(+0.17%)
May 04, 2016 44.73 45.25 44.25 44.99 36,101 -0.05(-0.10%)
May 03, 2016 45.44 45.44 44.75 45.03 52,099 -0.79(-1.73%)
May 02, 2016 45.94 46.50 45.20 45.82 63,475 -0.16(-0.35%)
Apr 29, 2016 45.81 46.12 45.55 45.98 38,036 +0.17(+0.38%)
Apr 28, 2016 45.94 46.26 45.72 45.81 57,316 -0.58(-1.25%)
Apr 27, 2016 46.83 46.83 46.07 46.38 31,729 -0.45(-0.96%)
Apr 26, 2016 46.01 46.89 45.82 46.83 50,136 +0.71(+1.55%)
Apr 25, 2016 46.32 46.32 45.65 46.12 29,271 -0.57(-1.22%)
Apr 22, 2016 46.10 46.72 46.10 46.69 40,620 +0.75(+1.64%)
Apr 21, 2016 46.44 46.53 45.76 45.94 23,555 -0.50(-1.08%)
Apr 20, 2016 45.91 46.53 45.91 46.44 23,081 +0.42(+0.91%)
Apr 19, 2016 45.85 46.32 45.71 46.02 54,466 +0.28(+0.62%)
Apr 18, 2016 45.68 46.03 45.62 45.74 42,671 -0.05(-0.10%)
Apr 15, 2016 45.61 46.08 45.45 45.78 43,251 +0.11(+0.25%)
Apr 14, 2016 45.73 46.29 45.51 45.67 58,238 -0.24(-0.53%)
Apr 13, 2016 45.28 46.00 45.06 45.91 74,268 +0.87(+1.92%)
Apr 12, 2016 44.10 45.06 43.34 45.05 83,405 +0.95(+2.16%)
Apr 11, 2016 44.60 45.11 44.05 44.10 46,764 -0.24(-0.53%)
Apr 08, 2016 44.16 44.66 44.09 44.33 33,079 +0.30(+0.69%)
Apr 07, 2016 45.20 45.60 43.75 44.03 107,062 -1.23(-2.72%)
Apr 06, 2016 44.83 46.25 44.46 45.26 115,030 +0.40(+0.88%)
Apr 05, 2016 45.17 45.35 44.59 44.86 62,182 -0.49(-1.07%)
Apr 04, 2016 46.29 46.29 45.26 45.35 30,458 -1.04(-2.25%)
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.