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 30, 2020 48.58 49.09 48.30 48.78 40,544 -0.14(-0.28%)
Oct 29, 2020 48.10 49.33 48.10 48.91 56,500 +0.97(+2.03%)
Oct 28, 2020 47.66 48.80 47.66 47.94 75,653 -0.45(-0.93%)
Oct 27, 2020 49.31 49.31 48.31 48.39 37,745 -0.72(-1.46%)
Oct 26, 2020 49.35 49.35 48.37 49.11 40,125 -0.80(-1.59%)
Oct 23, 2020 49.87 50.06 49.26 49.91 33,922 +0.19(+0.38%)
Oct 22, 2020 48.53 49.76 48.53 49.72 45,508 +1.24(+2.55%)
Oct 21, 2020 48.15 48.79 48.15 48.48 40,776 +0.15(+0.30%)
Oct 20, 2020 48.87 49.13 48.23 48.34 53,707 -0.20(-0.40%)
Oct 19, 2020 49.24 49.31 48.50 48.53 69,440 -0.74(-1.49%)
Oct 16, 2020 49.36 49.83 49.04 49.27 60,816 -0.30(-0.61%)
Oct 15, 2020 48.72 49.81 48.52 49.57 39,829 +0.49(+1.00%)
Oct 14, 2020 48.79 49.53 48.78 49.08 75,295 +0.27(+0.54%)
Oct 13, 2020 49.28 49.32 48.64 48.82 61,788 -0.89(-1.80%)
Oct 12, 2020 49.75 50.12 49.59 49.71 55,507 -0.18(-0.35%)
Oct 09, 2020 50.14 50.14 49.58 49.89 35,960 +0.00(+0.00%)
Oct 08, 2020 49.90 50.22 49.15 49.89 61,446 +0.40(+0.81%)
Oct 07, 2020 49.93 50.27 48.86 49.48 92,245 -0.12(-0.24%)
Oct 06, 2020 50.02 50.24 49.35 49.60 101,540 -0.34(-0.69%)
Oct 05, 2020 49.11 50.06 48.89 49.95 178,981 +0.91(+1.86%)
Oct 02, 2020 48.58 49.31 47.81 49.03 108,492 +0.34(+0.71%)
Oct 01, 2020 47.22 48.80 47.22 48.69 107,465 +1.37(+2.90%)
Sep 30, 2020 47.41 47.93 47.12 47.31 80,710 +0.09(+0.19%)
Sep 29, 2020 47.22 47.55 46.70 47.23 101,754 -0.26(-0.54%)
Sep 28, 2020 47.41 48.82 47.41 47.48 122,413 +0.27(+0.56%)
Sep 25, 2020 47.12 47.60 47.09 47.22 97,184 +0.05(+0.10%)
Sep 24, 2020 47.23 47.74 46.77 47.17 127,865 +0.14(+0.29%)
Sep 23, 2020 47.61 48.05 46.99 47.03 160,164 -0.53(-1.11%)
Sep 22, 2020 47.85 48.76 47.33 47.56 172,420 -0.42(-0.88%)
Sep 21, 2020 48.37 48.38 47.56 47.98 235,010 -0.48(-0.99%)
Sep 18, 2020 48.67 48.94 48.30 48.46 255,796 +0.07(+0.14%)
Sep 17, 2020 48.10 48.79 48.10 48.39 121,752 +0.09(+0.18%)
Sep 16, 2020 48.84 49.33 48.31 48.31 172,134 -0.63(-1.28%)
Sep 15, 2020 48.86 49.17 48.84 48.93 147,136 +0.04(+0.08%)
Sep 14, 2020 48.84 49.45 48.48 48.90 135,620 +0.55(+1.14%)
Sep 11, 2020 48.44 48.72 48.19 48.35 183,479 -0.10(-0.20%)
Sep 10, 2020 48.83 49.41 48.44 48.44 193,940 -0.39(-0.80%)
Sep 09, 2020 48.57 49.07 48.52 48.83 140,999 +0.24(+0.50%)
Sep 08, 2020 47.62 49.46 47.62 48.59 468,712 +1.10(+2.31%)
Sep 04, 2020 45.44 50.07 45.44 47.49 634,201 +11.29(+31.19%)
Sep 03, 2020 36.66 37.54 36.19 36.20 72,468 -0.09(-0.24%)
Sep 02, 2020 36.28 36.92 36.12 36.29 30,091 +0.05(+0.13%)
Sep 01, 2020 35.70 36.74 35.65 36.24 26,271 +0.23(+0.65%)
Aug 31, 2020 36.82 37.05 36.00 36.00 40,965 -0.98(-2.65%)
Aug 28, 2020 37.71 37.71 36.43 36.99 41,161 -0.48(-1.27%)
Aug 27, 2020 36.63 37.79 36.63 37.46 33,909 +0.83(+2.25%)
Aug 26, 2020 37.18 37.18 36.38 36.64 71,453 -0.46(-1.23%)
Aug 25, 2020 37.54 37.68 36.69 37.09 31,350 -0.19(-0.52%)
Aug 24, 2020 36.02 37.47 36.01 37.29 30,146 +1.30(+3.62%)
Aug 21, 2020 36.68 36.86 35.70 35.98 28,092 -0.93(-2.53%)
Aug 20, 2020 36.08 37.03 36.08 36.92 32,688 +0.57(+1.58%)
Aug 19, 2020 36.27 37.43 36.27 36.34 55,710 +1.24(+3.54%)
Aug 18, 2020 36.26 36.26 35.09 35.10 15,779 -0.86(-2.38%)
Aug 17, 2020 36.93 36.93 35.86 35.96 13,302 -0.73(-1.99%)
Aug 14, 2020 36.32 37.23 36.32 36.68 29,224 -0.09(-0.24%)
Aug 13, 2020 37.15 37.15 36.45 36.77 15,922 -0.61(-1.64%)
Aug 12, 2020 38.15 38.15 36.95 37.38 19,703 -0.03(-0.08%)
Aug 11, 2020 37.85 38.27 37.25 37.41 25,540 +0.41(+1.10%)
Aug 10, 2020 35.98 37.53 35.96 37.01 37,868 +1.35(+3.79%)
Aug 07, 2020 34.12 36.14 34.12 35.65 28,813 +1.55(+4.53%)
Aug 06, 2020 34.51 34.90 34.10 34.11 24,957 -0.39(-1.13%)
Aug 05, 2020 34.03 34.82 34.03 34.50 24,120 +0.97(+2.90%)
Aug 04, 2020 33.51 33.74 33.22 33.53 21,196 -0.14(-0.40%)
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.