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, 2019 51.55 51.55 49.81 50.99 13,973 -0.92(-1.78%)
Oct 30, 2019 51.31 51.99 50.55 51.92 12,282 +0.06(+0.12%)
Oct 29, 2019 50.62 51.89 50.62 51.86 13,533 +0.79(+1.55%)
Oct 28, 2019 50.82 51.37 50.73 51.06 11,287 +0.44(+0.88%)
Oct 25, 2019 50.36 50.66 49.93 50.62 19,691 +0.44(+0.87%)
Oct 24, 2019 51.15 51.16 49.92 50.18 15,538 -1.69(-3.26%)
Oct 23, 2019 51.83 51.95 51.60 51.87 10,376 +0.04(+0.09%)
Oct 22, 2019 51.52 52.00 51.43 51.83 7,246 +0.26(+0.50%)
Oct 21, 2019 51.54 51.90 51.36 51.57 9,736 +0.55(+1.08%)
Oct 18, 2019 50.73 51.48 50.46 51.02 21,492 +0.01(+0.02%)
Oct 17, 2019 50.95 51.17 50.58 51.01 19,421 +0.22(+0.44%)
Oct 16, 2019 50.61 50.95 50.22 50.79 23,132 +0.07(+0.14%)
Oct 15, 2019 50.89 51.14 49.96 50.72 28,828 +0.08(+0.16%)
Oct 14, 2019 50.60 50.95 50.15 50.64 14,575 -0.29(-0.58%)
Oct 11, 2019 50.95 51.76 50.75 50.93 32,744 +0.77(+1.54%)
Oct 10, 2019 50.02 50.57 49.95 50.16 11,049 +0.39(+0.79%)
Oct 09, 2019 49.78 50.20 49.37 49.77 24,019 +0.40(+0.81%)
Oct 08, 2019 50.26 50.26 49.24 49.37 16,996 -1.28(-2.53%)
Oct 07, 2019 50.81 51.26 50.51 50.65 14,108 -0.36(-0.70%)
Oct 04, 2019 50.30 51.12 49.91 51.00 24,642 +0.88(+1.76%)
Oct 03, 2019 50.10 50.82 49.21 50.12 16,650 -0.27(-0.53%)
Oct 02, 2019 51.17 51.19 50.10 50.39 25,414 -1.26(-2.44%)
Oct 01, 2019 53.11 53.32 51.18 51.65 20,651 -1.24(-2.34%)
Sep 30, 2019 53.22 53.41 52.58 52.89 32,358 -0.27(-0.50%)
Sep 27, 2019 52.82 53.49 52.77 53.15 32,069 +0.44(+0.83%)
Sep 26, 2019 53.00 53.00 52.28 52.72 29,871 -0.24(-0.45%)
Sep 25, 2019 52.44 53.10 52.18 52.96 17,488 +0.58(+1.10%)
Sep 24, 2019 52.98 52.98 52.26 52.38 21,655 -0.52(-0.97%)
Sep 23, 2019 52.58 53.32 52.58 52.90 26,769 -0.38(-0.72%)
Sep 20, 2019 52.64 53.79 52.34 53.28 104,872 +0.68(+1.30%)
Sep 19, 2019 52.91 53.45 52.34 52.59 39,859 -0.20(-0.39%)
Sep 18, 2019 52.96 53.32 52.08 52.80 32,296 -0.23(-0.44%)
Sep 17, 2019 53.29 53.29 52.20 53.03 23,160 -0.36(-0.68%)
Sep 16, 2019 53.77 54.61 53.17 53.39 33,187 -0.65(-1.20%)
Sep 13, 2019 54.10 54.61 53.66 54.04 43,546 +0.21(+0.40%)
Sep 12, 2019 52.78 53.83 51.60 53.83 58,976 +1.21(+2.30%)
Sep 11, 2019 51.34 52.68 51.09 52.62 29,902 +1.42(+2.77%)
Sep 10, 2019 49.64 51.23 49.64 51.20 28,596 +1.56(+3.14%)
Sep 09, 2019 48.60 49.64 48.60 49.64 29,159 +1.23(+2.55%)
Sep 06, 2019 48.73 48.83 48.16 48.41 11,568 -0.31(-0.63%)
Sep 05, 2019 48.40 48.97 48.40 48.71 14,258 +0.89(+1.86%)
Sep 04, 2019 47.39 47.83 47.39 47.82 23,847 +0.84(+1.78%)
Sep 03, 2019 47.23 47.49 46.88 46.99 34,267 -0.83(-1.73%)
Aug 30, 2019 48.05 48.08 47.32 47.82 15,651 +0.04(+0.09%)
Aug 29, 2019 48.03 48.26 47.76 47.77 14,367 +0.39(+0.82%)
Aug 28, 2019 46.65 47.54 46.65 47.38 21,474 +0.56(+1.21%)
Aug 27, 2019 48.18 48.18 46.74 46.82 24,839 -1.35(-2.80%)
Aug 26, 2019 48.19 48.67 47.68 48.17 29,175 +0.33(+0.68%)
Aug 23, 2019 49.45 49.90 47.44 47.84 17,579 -1.83(-3.67%)
Aug 22, 2019 49.90 50.17 48.94 49.67 31,594 +0.13(+0.27%)
Aug 21, 2019 50.08 50.18 49.50 49.53 8,508 -0.17(-0.34%)
Aug 20, 2019 50.13 50.46 49.45 49.70 17,036 -0.48(-0.97%)
Aug 19, 2019 50.40 50.49 49.86 50.19 11,761 +0.31(+0.62%)
Aug 16, 2019 49.26 50.18 49.26 49.88 15,084 +0.80(+1.63%)
Aug 15, 2019 48.99 49.37 48.15 49.08 23,835 +0.21(+0.43%)
Aug 14, 2019 50.34 50.34 48.77 48.86 26,961 -2.23(-4.37%)
Aug 13, 2019 50.65 51.57 50.65 51.10 13,447 +0.41(+0.80%)
Aug 12, 2019 51.52 51.70 50.68 50.69 14,207 -1.16(-2.24%)
Aug 09, 2019 52.19 52.20 51.61 51.85 29,034 -0.15(-0.29%)
Aug 08, 2019 51.28 52.24 51.28 52.00 35,382 +1.08(+2.11%)
Aug 07, 2019 50.69 51.02 48.40 50.93 43,701 -0.26(-0.52%)
Aug 06, 2019 52.44 52.64 50.51 51.19 45,955 -1.25(-2.39%)
Aug 05, 2019 52.02 52.66 51.34 52.44 55,855 -0.28(-0.54%)
Aug 02, 2019 52.22 53.86 52.05 52.73 17,125 -1.44(-2.65%)
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.