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 (%)
Dec 31, 2019 52.41 52.99 52.41 52.80 21,094 +0.34(+0.65%)
Dec 30, 2019 52.59 52.70 52.29 52.46 14,426 -0.04(-0.09%)
Dec 27, 2019 53.00 53.00 52.24 52.50 20,313 -0.31(-0.59%)
Dec 26, 2019 52.32 53.09 52.32 52.82 28,062 +0.37(+0.70%)
Dec 24, 2019 52.44 52.84 52.27 52.45 17,076 +0.17(+0.33%)
Dec 23, 2019 52.56 53.03 51.55 52.28 39,781 -0.08(-0.15%)
Dec 20, 2019 53.52 53.88 51.84 52.36 159,272 -0.63(-1.18%)
Dec 19, 2019 52.46 52.99 52.46 52.99 25,179 +0.53(+1.01%)
Dec 18, 2019 52.76 52.81 52.08 52.46 29,289 -0.18(-0.34%)
Dec 17, 2019 52.04 52.81 51.94 52.64 30,918 +0.75(+1.45%)
Dec 16, 2019 51.49 52.58 50.97 51.88 42,895 +0.95(+1.86%)
Dec 13, 2019 52.66 52.86 50.69 50.93 33,484 -1.77(-3.35%)
Dec 12, 2019 51.15 53.00 51.15 52.70 44,525 +1.54(+3.00%)
Dec 11, 2019 50.98 51.26 50.62 51.16 14,072 +0.20(+0.38%)
Dec 10, 2019 50.64 50.97 50.52 50.97 18,991 +0.51(+1.00%)
Dec 09, 2019 49.88 50.74 49.88 50.46 17,149 +0.57(+1.14%)
Dec 06, 2019 49.93 50.03 49.15 49.89 34,094 +0.36(+0.72%)
Dec 05, 2019 49.95 49.95 49.18 49.54 21,355 -0.02(-0.04%)
Dec 04, 2019 49.80 50.39 49.54 49.55 11,286 +0.00(+0.00%)
Dec 03, 2019 50.03 50.08 49.55 49.55 19,080 -1.03(-2.04%)
Dec 02, 2019 51.37 51.54 50.14 50.58 22,220 -0.58(-1.13%)
Nov 29, 2019 50.66 51.54 50.66 51.16 7,764 +0.18(+0.35%)
Nov 27, 2019 50.69 51.40 50.66 50.98 23,067 +0.61(+1.22%)
Nov 26, 2019 50.58 50.83 50.16 50.37 33,101 -0.36(-0.72%)
Nov 25, 2019 50.31 50.87 49.94 50.74 30,955 +0.66(+1.31%)
Nov 22, 2019 50.21 50.21 49.41 50.08 18,791 +0.03(+0.05%)
Nov 21, 2019 50.75 50.78 49.63 50.05 15,666 -0.62(-1.23%)
Nov 20, 2019 50.86 51.39 50.53 50.67 29,528 -0.47(-0.92%)
Nov 19, 2019 51.22 51.37 50.80 51.14 16,171 +0.45(+0.89%)
Nov 18, 2019 50.89 51.30 50.40 50.69 8,501 -0.86(-1.67%)
Nov 15, 2019 51.92 52.06 51.54 51.55 10,352 -0.18(-0.34%)
Nov 14, 2019 52.33 52.81 51.56 51.73 18,881 -0.69(-1.32%)
Nov 13, 2019 52.18 52.79 51.95 52.42 23,507 -0.10(-0.19%)
Nov 12, 2019 52.15 52.62 51.70 52.52 28,527 +0.35(+0.66%)
Nov 11, 2019 52.06 52.35 51.74 52.18 6,533 -0.21(-0.41%)
Nov 08, 2019 52.60 52.90 52.35 52.39 10,239 -0.30(-0.57%)
Nov 07, 2019 52.58 52.88 52.38 52.69 12,725 +0.48(+0.92%)
Nov 06, 2019 50.74 52.74 50.74 52.21 36,891 +1.57(+3.11%)
Nov 05, 2019 51.12 51.81 50.45 50.64 36,384 +0.16(+0.32%)
Nov 04, 2019 50.75 50.75 50.14 50.48 11,423 +0.14(+0.28%)
Nov 01, 2019 48.88 50.34 48.70 50.34 18,341 -0.66(-1.29%)
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%)
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.