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 (%)
May 31, 2019 54.48 54.71 53.34 53.86 33,029 -1.15(-2.08%)
May 30, 2019 56.47 56.54 54.68 55.01 19,873 -1.40(-2.48%)
May 29, 2019 55.74 56.80 55.66 56.41 36,569 +0.24(+0.42%)
May 28, 2019 58.18 58.18 55.79 56.17 52,242 -1.38(-2.40%)
May 24, 2019 57.11 57.80 56.99 57.56 17,486 +0.73(+1.28%)
May 23, 2019 57.32 57.32 56.30 56.83 13,721 -0.96(-1.67%)
May 22, 2019 57.84 58.28 57.75 57.79 16,059 -0.25(-0.42%)
May 21, 2019 58.14 58.47 58.04 58.04 17,567 +0.29(+0.50%)
May 20, 2019 56.83 57.84 56.83 57.75 17,597 +0.63(+1.10%)
May 17, 2019 56.40 57.90 56.40 57.12 28,229 +0.26(+0.46%)
May 16, 2019 57.00 57.99 56.70 56.86 14,105 +0.01(+0.02%)
May 15, 2019 55.88 57.27 55.88 56.85 22,277 +0.44(+0.78%)
May 14, 2019 55.67 56.44 55.58 56.41 18,272 +0.99(+1.78%)
May 13, 2019 56.00 56.17 55.26 55.42 34,068 -1.35(-2.37%)
May 10, 2019 56.69 56.86 55.91 56.77 14,629 -0.16(-0.28%)
May 09, 2019 56.07 57.22 56.07 56.93 21,180 +0.43(+0.76%)
May 08, 2019 56.05 56.84 55.86 56.50 13,549 +0.33(+0.59%)
May 07, 2019 56.86 57.18 55.90 56.16 21,454 -1.22(-2.13%)
May 06, 2019 56.92 57.45 56.85 57.39 8,979 +0.35(+0.61%)
May 03, 2019 54.65 57.75 54.65 57.04 22,057 +2.71(+4.99%)
May 02, 2019 54.68 55.55 54.13 54.33 20,244 -0.50(-0.91%)
May 01, 2019 54.69 55.38 54.48 54.83 19,337 +0.17(+0.30%)
Apr 30, 2019 55.21 55.21 54.31 54.66 29,191 -0.67(-1.22%)
Apr 29, 2019 54.26 55.62 54.26 55.33 21,691 +1.08(+1.98%)
Apr 26, 2019 53.70 54.57 53.64 54.26 21,715 +0.28(+0.52%)
Apr 25, 2019 54.85 54.85 53.97 53.98 16,393 -1.13(-2.05%)
Apr 24, 2019 55.45 55.47 55.04 55.11 17,098 -0.25(-0.46%)
Apr 23, 2019 55.43 55.74 55.36 55.36 29,243 +0.40(+0.73%)
Apr 22, 2019 55.22 55.60 54.73 54.96 18,550 -0.49(-0.88%)
Apr 18, 2019 56.22 56.46 55.35 55.45 23,315 -0.95(-1.68%)
Apr 17, 2019 57.20 57.42 55.99 56.39 23,131 -0.69(-1.21%)
Apr 16, 2019 56.09 57.23 56.09 57.08 28,380 +1.15(+2.05%)
Apr 15, 2019 56.79 57.12 55.74 55.94 17,037 -0.88(-1.54%)
Apr 12, 2019 56.55 56.90 56.37 56.81 13,943 +0.73(+1.31%)
Apr 11, 2019 56.13 56.57 56.08 56.08 30,833 -0.09(-0.16%)
Apr 10, 2019 55.44 56.17 55.23 56.16 28,150 +0.84(+1.52%)
Apr 09, 2019 56.23 56.53 55.27 55.32 23,905 -1.05(-1.86%)
Apr 08, 2019 56.46 56.70 56.22 56.37 17,654 -0.11(-0.20%)
Apr 05, 2019 56.38 56.65 56.12 56.49 55,087 +0.25(+0.45%)
Apr 04, 2019 56.12 56.24 55.78 56.23 34,604 +0.25(+0.45%)
Apr 03, 2019 55.81 56.00 55.34 55.98 34,820 +0.46(+0.84%)
Apr 02, 2019 55.53 55.53 54.95 55.52 24,084 -0.01(-0.02%)
Apr 01, 2019 55.28 55.71 55.26 55.53 43,518 +0.65(+1.18%)
Mar 29, 2019 54.09 55.01 52.16 54.88 165,377 +0.38(+0.69%)
Mar 28, 2019 55.47 55.49 54.18 54.50 20,739 -0.78(-1.41%)
Mar 27, 2019 55.61 55.85 55.02 55.28 32,071 -0.44(-0.79%)
Mar 26, 2019 55.80 55.94 55.46 55.72 15,253 +0.52(+0.95%)
Mar 25, 2019 55.74 56.00 54.90 55.19 27,822 -0.61(-1.10%)
Mar 22, 2019 56.98 57.30 55.19 55.81 52,344 -1.33(-2.33%)
Mar 21, 2019 58.42 58.89 57.14 57.14 25,125 -1.48(-2.52%)
Mar 20, 2019 59.34 59.41 58.41 58.61 22,577 -0.80(-1.34%)
Mar 19, 2019 59.76 59.76 59.11 59.41 23,045 -0.11(-0.19%)
Mar 18, 2019 59.52 59.72 59.24 59.52 24,148 +0.13(+0.22%)
Mar 15, 2019 59.28 59.80 59.28 59.39 86,288 +0.28(+0.47%)
Mar 14, 2019 59.31 59.47 58.49 59.11 29,761 -0.14(-0.24%)
Mar 13, 2019 59.08 59.72 59.08 59.25 58,756 +0.38(+0.65%)
Mar 12, 2019 59.22 59.64 58.86 58.87 21,658 -0.20(-0.33%)
Mar 11, 2019 58.09 59.08 58.09 59.07 29,523 +1.04(+1.79%)
Mar 08, 2019 57.61 58.22 57.02 58.03 17,879 +0.20(+0.34%)
Mar 07, 2019 58.86 59.17 57.68 57.83 21,270 -1.15(-1.95%)
Mar 06, 2019 59.35 59.84 58.96 58.98 26,629 -0.52(-0.87%)
Mar 05, 2019 59.22 59.69 58.84 59.50 21,331 +0.36(+0.60%)
Mar 04, 2019 59.30 59.59 58.70 59.14 31,676 +0.05(+0.09%)
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.