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 (%)
Sep 28, 2018 63.17 63.76 63.17 63.55 21,669 +0.13(+0.20%)
Sep 27, 2018 62.70 63.84 62.66 63.42 71,488 -3.59(-5.36%)
Sep 26, 2018 67.14 67.60 66.42 67.01 22,030 -0.42(-0.63%)
Sep 25, 2018 68.19 68.82 66.42 67.43 34,448 -0.93(-1.36%)
Sep 24, 2018 67.69 68.36 67.35 68.36 15,899 +0.34(+0.50%)
Sep 21, 2018 68.83 69.16 67.52 68.02 75,429 -0.72(-1.04%)
Sep 20, 2018 68.28 69.12 67.77 68.74 12,821 +0.80(+1.18%)
Sep 19, 2018 69.16 69.21 66.29 67.94 35,326 -1.14(-1.65%)
Sep 18, 2018 69.12 70.22 68.95 69.08 16,657 -0.21(-0.30%)
Sep 17, 2018 69.97 70.39 69.04 69.29 12,823 -0.59(-0.85%)
Sep 14, 2018 68.49 70.18 68.49 69.88 9,709 +1.48(+2.16%)
Sep 13, 2018 68.19 68.74 67.73 68.40 9,869 +0.56(+0.82%)
Sep 12, 2018 67.18 68.01 67.09 67.85 15,424 +0.63(+0.94%)
Sep 11, 2018 67.26 67.68 66.80 67.22 17,231 -0.04(-0.06%)
Sep 10, 2018 68.39 68.39 67.18 67.26 15,755 -1.05(-1.54%)
Sep 07, 2018 67.55 68.48 67.30 68.31 11,313 +0.88(+1.31%)
Sep 06, 2018 67.55 67.85 67.01 67.43 9,445 -0.21(-0.31%)
Sep 05, 2018 68.01 68.01 67.01 67.64 9,008 -0.08(-0.12%)
Sep 04, 2018 68.14 68.56 67.03 67.72 23,695 -0.59(-0.86%)
Aug 31, 2018 68.31 68.31 68.31 0 +0.34(+0.49%)
Aug 30, 2018 67.89 68.27 67.39 67.97 16,588 -0.04(-0.06%)
Aug 29, 2018 68.01 68.35 67.80 68.01 8,858 +0.13(+0.19%)
Aug 28, 2018 68.52 68.52 67.80 67.89 12,109 -0.34(-0.49%)
Aug 27, 2018 68.31 69.36 68.22 68.22 10,129 +0.38(+0.56%)
Aug 24, 2018 69.15 69.15 67.85 67.85 10,122 -0.84(-1.22%)
Aug 23, 2018 69.02 69.32 68.46 68.69 12,243 -0.55(-0.79%)
Aug 22, 2018 69.90 69.90 68.98 69.23 11,528 -0.42(-0.60%)
Aug 21, 2018 68.77 70.16 68.77 69.65 15,419 +1.01(+1.47%)
Aug 20, 2018 68.98 68.98 68.19 68.64 19,645 +0.00(+0.00%)
Aug 17, 2018 68.22 69.11 68.22 68.64 13,933 +0.25(+0.37%)
Aug 16, 2018 67.89 68.56 66.34 68.39 21,709 +1.09(+1.62%)
Aug 15, 2018 67.01 67.97 67.01 67.30 13,033 +0.00(+0.00%)
Aug 14, 2018 67.51 67.74 67.18 67.30 10,977 +0.13(+0.19%)
Aug 13, 2018 68.22 68.22 67.03 67.18 35,301 -0.88(-1.30%)
Aug 10, 2018 67.22 68.35 67.22 68.06 12,742 +0.46(+0.68%)
Aug 09, 2018 67.43 68.31 67.01 67.59 10,857 +0.08(+0.12%)
Aug 08, 2018 69.86 69.86 66.92 67.51 41,127 -2.10(-3.02%)
Aug 07, 2018 70.20 70.97 69.36 69.61 11,838 -0.29(-0.42%)
Aug 06, 2018 70.37 70.49 69.90 69.90 4,433 -0.38(-0.54%)
Aug 03, 2018 69.69 71.96 69.69 70.28 13,576 +2.23(+3.27%)
Aug 02, 2018 68.27 69.11 67.47 68.06 16,685 -0.67(-0.98%)
Aug 01, 2018 68.56 69.15 67.80 68.73 13,530 +0.13(+0.18%)
Jul 31, 2018 68.14 69.06 67.85 68.60 17,626 +0.76(+1.11%)
Jul 30, 2018 67.68 68.29 67.51 67.85 22,499 +0.17(+0.25%)
Jul 27, 2018 68.52 69.36 67.51 67.68 18,697 -0.71(-1.04%)
Jul 26, 2018 68.22 69.11 68.18 68.39 19,222 +0.17(+0.25%)
Jul 25, 2018 68.98 68.98 67.89 68.22 11,071 -0.67(-0.98%)
Jul 24, 2018 69.65 69.65 68.43 68.90 14,289 -0.25(-0.36%)
Jul 23, 2018 70.91 70.91 69.06 69.15 17,727 -1.09(-1.55%)
Jul 20, 2018 70.53 71.21 70.20 70.24 11,744 -0.29(-0.42%)
Jul 19, 2018 69.40 70.79 68.81 70.53 22,062 +1.09(+1.57%)
Jul 18, 2018 68.06 69.61 68.06 69.44 14,457 +1.47(+2.16%)
Jul 17, 2018 68.31 68.75 67.93 67.97 15,400 -0.29(-0.43%)
Jul 16, 2018 67.64 68.31 67.39 68.27 11,076 +0.50(+0.74%)
Jul 13, 2018 67.30 68.35 67.26 67.76 5,342 +0.29(+0.44%)
Jul 12, 2018 68.43 68.43 67.18 67.47 13,240 -0.34(-0.50%)
Jul 11, 2018 69.02 69.02 67.59 67.80 9,104 -1.51(-2.18%)
Jul 10, 2018 68.69 69.36 68.14 69.32 21,298 +1.05(+1.54%)
Jul 09, 2018 68.31 68.52 68.06 68.27 26,694 +0.42(+0.62%)
Jul 06, 2018 68.01 68.69 67.72 67.85 13,968 -0.21(-0.31%)
Jul 05, 2018 68.14 68.18 67.20 68.06 18,080 +0.08(+0.12%)
Jul 03, 2018 67.97 67.97 67.97 0 +0.29(+0.43%)
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.