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 (%)
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%)
Mar 01, 2019 59.76 59.76 58.76 59.09 25,878 -0.31(-0.52%)
Feb 28, 2019 58.85 59.64 58.85 59.40 24,709 +0.57(+0.97%)
Feb 27, 2019 58.96 59.25 58.67 58.83 17,135 -0.13(-0.22%)
Feb 26, 2019 59.50 59.92 58.96 58.96 16,813 -0.65(-1.08%)
Feb 25, 2019 60.06 60.30 59.46 59.60 18,958 -0.32(-0.54%)
Feb 22, 2019 59.86 60.09 59.47 59.92 11,292 +0.42(+0.70%)
Feb 21, 2019 60.91 60.91 59.46 59.51 11,056 -1.17(-1.93%)
Feb 20, 2019 59.24 60.69 59.24 60.68 36,366 +1.31(+2.20%)
Feb 19, 2019 59.07 59.81 59.07 59.37 37,286 +0.14(+0.23%)
Feb 15, 2019 58.49 59.26 58.08 59.24 87,635 +0.70(+1.19%)
Feb 14, 2019 58.76 59.23 58.24 58.54 84,989 -0.82(-1.39%)
Feb 13, 2019 59.09 59.41 59.06 59.36 21,218 -0.24(-0.40%)
Feb 12, 2019 59.21 59.63 58.82 59.60 23,373 +0.67(+1.14%)
Feb 11, 2019 58.32 59.19 57.77 58.93 29,817 +0.77(+1.33%)
Feb 08, 2019 57.81 58.22 56.80 58.16 15,527 -0.60(-1.03%)
Feb 07, 2019 59.52 60.04 58.54 58.76 14,443 -0.83(-1.40%)
Feb 06, 2019 59.69 60.49 59.59 59.59 18,630 -0.09(-0.16%)
Feb 05, 2019 60.13 60.13 59.65 59.69 9,461 -0.69(-1.14%)
Feb 04, 2019 60.39 60.57 59.77 60.38 12,495 +0.12(+0.20%)
Feb 01, 2019 59.73 60.26 59.30 60.26 18,350 +0.56(+0.94%)
Jan 31, 2019 58.02 59.87 58.02 59.70 34,720 +1.66(+2.86%)
Jan 30, 2019 57.87 58.29 57.31 58.04 18,590 +0.48(+0.84%)
Jan 29, 2019 58.84 58.99 57.55 57.55 25,647 -0.99(-1.70%)
Jan 28, 2019 59.51 60.13 58.33 58.55 12,600 -0.53(-0.89%)
Jan 25, 2019 59.03 59.92 58.78 59.07 18,232 +0.10(+0.17%)
Jan 24, 2019 58.90 59.25 58.51 58.97 14,089 -0.10(-0.17%)
Jan 23, 2019 59.33 59.41 58.90 59.07 14,894 -0.19(-0.32%)
Jan 22, 2019 59.72 59.98 59.04 59.26 18,743 -0.77(-1.27%)
Jan 18, 2019 60.06 60.53 59.76 60.03 24,584 +0.19(+0.31%)
Jan 17, 2019 59.66 60.36 59.66 59.84 13,778 +0.12(+0.20%)
Jan 16, 2019 57.60 59.72 57.48 59.72 35,948 +2.26(+3.94%)
Jan 15, 2019 58.49 58.49 56.80 57.46 50,287 -1.41(-2.40%)
Jan 14, 2019 58.79 59.27 58.79 58.87 16,184 -0.28(-0.47%)
Jan 11, 2019 58.28 59.17 58.28 59.15 23,526 +0.54(+0.91%)
Jan 10, 2019 58.62 59.08 58.62 58.62 18,819 -0.09(-0.14%)
Jan 09, 2019 58.96 59.08 58.25 58.70 28,442 +0.25(+0.42%)
Jan 08, 2019 59.09 59.09 57.97 58.45 26,314 +0.47(+0.81%)
Jan 07, 2019 58.00 58.87 57.99 57.99 32,579 -0.31(-0.54%)
Jan 04, 2019 57.83 58.57 57.23 58.30 25,525 +1.14(+1.99%)
Jan 03, 2019 57.57 57.96 56.70 57.16 27,110 -0.63(-1.09%)
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.