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, 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%)
Aug 03, 2020 33.91 34.38 33.65 33.66 20,213 -0.14(-0.40%)
Jul 31, 2020 33.63 33.84 32.88 33.80 28,813 -0.14(-0.40%)
Jul 30, 2020 34.02 34.16 33.45 33.93 32,454 -0.73(-2.10%)
Jul 29, 2020 34.56 34.86 33.81 34.66 23,415 +0.44(+1.28%)
Jul 28, 2020 34.05 34.84 34.05 34.23 25,345 -0.13(-0.37%)
Jul 27, 2020 34.81 34.86 33.99 34.35 21,615 -0.58(-1.67%)
Jul 24, 2020 35.32 35.37 34.45 34.94 22,227 -0.53(-1.51%)
Jul 23, 2020 35.01 35.63 34.88 35.47 19,361 +0.49(+1.39%)
Jul 22, 2020 34.84 35.14 34.78 34.98 21,159 -0.17(-0.50%)
Jul 21, 2020 34.56 35.78 34.56 35.16 29,688 +1.00(+2.93%)
Jul 20, 2020 35.27 35.39 33.93 34.16 38,477 -1.31(-3.70%)
Jul 17, 2020 35.29 35.67 34.98 35.47 58,964 +0.08(+0.22%)
Jul 16, 2020 35.15 35.91 34.93 35.39 45,212 -0.13(-0.36%)
Jul 15, 2020 35.27 35.75 34.72 35.52 56,129 +1.17(+3.39%)
Jul 14, 2020 33.77 34.45 33.70 34.35 36,262 +0.49(+1.43%)
Jul 13, 2020 34.53 34.85 33.53 33.87 155,843 -0.16(-0.46%)
Jul 10, 2020 32.79 34.16 32.79 34.02 69,460 +1.61(+4.98%)
Jul 09, 2020 33.48 33.80 32.36 32.41 56,316 -1.34(-3.97%)
Jul 08, 2020 32.36 33.91 32.36 33.75 71,874 +1.21(+3.73%)
Jul 07, 2020 33.58 33.90 32.43 32.53 50,735 -1.47(-4.32%)
Jul 06, 2020 34.54 34.92 33.58 34.00 34,542 +0.39(+1.16%)
Jul 02, 2020 34.55 34.86 33.12 33.61 38,692 -0.05(-0.14%)
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.