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 (%)
Oct 31, 2017 62.55 63.20 62.15 62.47 20,702 +0.24(+0.39%)
Oct 30, 2017 63.68 63.68 62.11 62.23 14,349 -1.62(-2.53%)
Oct 27, 2017 63.44 64.00 62.95 63.84 17,276 +0.44(+0.70%)
Oct 26, 2017 63.40 64.33 63.24 63.40 18,325 +0.12(+0.19%)
Oct 25, 2017 63.32 63.40 62.55 63.28 13,116 +0.24(+0.38%)
Oct 24, 2017 63.48 63.56 62.95 63.03 19,993 -0.36(-0.57%)
Oct 23, 2017 63.72 63.84 62.55 63.40 23,566 -0.04(-0.06%)
Oct 20, 2017 64.37 64.37 63.32 63.44 30,643 +0.00(+0.00%)
Oct 19, 2017 62.35 63.44 61.14 63.44 21,907 +0.77(+1.22%)
Oct 18, 2017 62.15 62.79 62.15 62.67 25,712 +0.93(+1.50%)
Oct 17, 2017 63.20 63.24 61.58 61.74 30,390 -1.25(-1.99%)
Oct 16, 2017 62.79 63.03 61.98 62.99 22,528 +0.61(+0.97%)
Oct 13, 2017 61.98 63.24 61.98 62.39 20,769 +0.52(+0.85%)
Oct 12, 2017 62.67 63.07 61.46 61.86 34,643 -0.65(-1.03%)
Oct 11, 2017 61.62 62.99 61.42 62.51 30,299 +0.57(+0.91%)
Oct 10, 2017 61.34 61.94 61.02 61.94 36,452 +1.09(+1.79%)
Oct 09, 2017 61.70 61.70 60.57 60.85 25,925 -0.85(-1.37%)
Oct 06, 2017 61.02 61.70 60.61 61.70 27,879 +0.77(+1.26%)
Oct 05, 2017 60.29 61.06 60.29 60.93 20,050 +0.69(+1.14%)
Oct 04, 2017 60.93 61.30 60.11 60.25 23,144 -0.93(-1.52%)
Oct 03, 2017 61.10 61.34 59.84 61.18 35,144 +0.08(+0.13%)
Oct 02, 2017 60.21 61.18 59.80 61.10 33,166 +0.93(+1.54%)
Sep 29, 2017 60.17 60.41 59.60 60.17 96,569 -0.36(-0.60%)
Sep 28, 2017 59.12 60.57 58.63 60.53 29,515 +1.33(+2.25%)
Sep 27, 2017 59.24 59.48 58.83 59.20 101,641 +0.65(+1.10%)
Sep 26, 2017 59.04 59.36 58.19 58.55 59,707 -0.32(-0.55%)
Sep 25, 2017 57.74 58.96 57.74 58.88 48,660 +1.17(+2.03%)
Sep 22, 2017 56.78 57.74 56.65 57.70 14,650 +0.77(+1.35%)
Sep 21, 2017 56.98 57.22 56.33 56.94 15,743 +0.08(+0.14%)
Sep 20, 2017 56.57 56.98 56.33 56.86 24,293 +0.32(+0.57%)
Sep 19, 2017 56.53 56.73 56.23 56.53 22,656 +0.04(+0.07%)
Sep 18, 2017 56.53 56.98 56.41 56.49 15,959 +0.08(+0.14%)
Sep 15, 2017 56.37 56.53 55.73 56.41 84,493 +0.16(+0.29%)
Sep 14, 2017 57.06 57.06 55.81 56.25 37,387 -0.78(-1.36%)
Sep 13, 2017 55.22 57.07 54.82 57.03 46,880 +1.81(+3.27%)
Sep 12, 2017 55.95 56.02 55.10 55.22 18,944 -0.24(-0.43%)
Sep 11, 2017 55.22 55.46 54.42 55.46 20,441 +0.96(+1.77%)
Sep 08, 2017 53.09 54.62 52.33 54.50 22,773 +1.32(+2.49%)
Sep 07, 2017 54.62 54.62 52.81 53.17 36,008 -1.40(-2.57%)
Sep 06, 2017 53.69 55.06 53.69 54.58 86,489 +1.12(+2.10%)
Sep 05, 2017 55.22 55.22 53.29 53.45 22,688 -1.85(-3.34%)
Sep 01, 2017 54.82 55.74 54.18 55.30 25,769 +0.72(+1.32%)
Aug 31, 2017 54.74 55.06 54.12 54.58 31,483 +0.12(+0.22%)
Aug 30, 2017 53.86 55.11 53.13 54.46 39,089 +0.60(+1.12%)
Aug 29, 2017 53.90 54.74 52.54 53.86 21,571 -0.52(-0.96%)
Aug 28, 2017 55.38 55.46 53.90 54.38 36,943 -0.96(-1.74%)
Aug 25, 2017 55.46 56.38 54.98 55.34 78,934 +0.00(+0.00%)
Aug 24, 2017 55.38 55.73 55.12 55.34 58,366 +0.16(+0.29%)
Aug 23, 2017 55.42 55.46 54.50 55.18 17,401 -0.44(-0.79%)
Aug 22, 2017 54.82 55.94 54.78 55.62 61,267 +1.00(+1.84%)
Aug 21, 2017 55.22 55.22 54.54 54.62 20,294 -0.52(-0.95%)
Aug 18, 2017 54.66 55.70 54.54 55.14 38,510 -0.08(-0.15%)
Aug 17, 2017 56.74 56.74 55.14 55.22 22,138 -1.77(-3.10%)
Aug 16, 2017 56.91 57.55 56.66 56.99 27,888 +0.24(+0.42%)
Aug 15, 2017 57.47 57.70 56.66 56.74 37,102 -0.56(-0.98%)
Aug 14, 2017 56.42 57.49 55.98 57.31 52,118 +1.32(+2.37%)
Aug 11, 2017 59.03 60.04 53.78 55.98 81,293 -3.93(-6.56%)
Aug 10, 2017 61.36 61.36 59.55 59.92 30,882 -1.48(-2.42%)
Aug 09, 2017 59.39 61.56 59.39 61.40 54,616 +2.01(+3.38%)
Aug 08, 2017 56.07 59.47 56.07 59.39 80,166 +3.61(+6.47%)
Aug 07, 2017 56.74 57.79 55.70 55.78 36,723 -1.69(-2.93%)
Aug 04, 2017 53.82 57.71 53.82 57.47 42,903 +3.77(+7.03%)
Aug 03, 2017 54.18 54.26 53.45 53.69 25,393 -0.52(-0.96%)
Aug 02, 2017 54.22 54.46 53.74 54.22 20,405 -0.28(-0.52%)
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.