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 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%)
Aug 01, 2019 55.22 55.41 53.77 54.16 24,337 -1.12(-2.03%)
Jul 31, 2019 56.26 56.65 55.18 55.28 47,201 -0.59(-1.06%)
Jul 30, 2019 55.34 56.24 55.34 55.87 23,917 +0.32(+0.57%)
Jul 29, 2019 55.23 55.77 55.23 55.56 14,970 -0.32(-0.57%)
Jul 26, 2019 55.79 56.22 55.61 55.87 17,919 +0.27(+0.49%)
Jul 25, 2019 56.27 56.43 55.46 55.60 14,266 -0.80(-1.42%)
Jul 24, 2019 55.46 56.40 55.13 56.40 29,346 +0.90(+1.62%)
Jul 23, 2019 55.57 55.81 55.15 55.50 19,710 -0.50(-0.90%)
Jul 22, 2019 56.37 56.41 55.72 56.01 7,872 -0.30(-0.53%)
Jul 19, 2019 56.73 57.22 56.15 56.31 8,619 -0.53(-0.93%)
Jul 18, 2019 56.43 57.17 56.43 56.84 12,729 +0.04(+0.06%)
Jul 17, 2019 56.25 57.02 56.18 56.80 23,463 +0.35(+0.62%)
Jul 16, 2019 56.39 56.71 55.63 56.45 15,981 +0.39(+0.69%)
Jul 15, 2019 56.18 56.79 54.90 56.06 35,934 +0.03(+0.05%)
Jul 12, 2019 56.31 56.65 55.39 56.03 22,796 -0.05(-0.09%)
Jul 11, 2019 57.42 57.42 55.61 56.09 12,853 -0.96(-1.68%)
Jul 10, 2019 58.14 58.14 56.96 57.05 15,393 -0.51(-0.89%)
Jul 09, 2019 56.68 57.63 56.68 57.56 11,851 +0.59(+1.04%)
Jul 08, 2019 56.85 57.09 56.56 56.97 40,119 +0.11(+0.20%)
Jul 05, 2019 55.57 56.87 55.57 56.85 14,744 +0.44(+0.78%)
Jul 03, 2019 55.73 56.41 55.19 56.41 11,455 +0.74(+1.33%)
Jul 02, 2019 56.30 56.30 55.25 55.67 12,346 -0.66(-1.17%)
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.