Chronicle Journal: Finance

Fbl Financial Group (NY: FFG )

52.95 USD UNCHANGED
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 52.87 53.47 52.36 52.95 21,200 +0.00(+0.00%)
Nov 25, 2020 53.17 53.39 52.48 52.95 48,200 -0.39(-0.73%)
Nov 24, 2020 52.95 53.56 52.38 53.34 69,389 +0.87(+1.66%)
Nov 23, 2020 51.78 52.67 51.78 52.47 43,435 +0.83(+1.61%)
Nov 20, 2020 51.20 51.90 50.88 51.64 21,000 +0.00(+0.00%)
Nov 19, 2020 51.06 51.70 50.53 51.64 25,698 +0.45(+0.88%)
Nov 18, 2020 52.14 52.31 51.18 51.19 37,651 -0.84(-1.61%)
Nov 17, 2020 51.98 52.24 51.07 52.03 42,153 -0.31(-0.59%)
Nov 16, 2020 51.99 52.40 51.67 52.34 42,940 +0.77(+1.49%)
Nov 13, 2020 51.12 51.92 50.90 51.57 66,900 +0.79(+1.56%)
Nov 12, 2020 50.25 51.00 49.52 50.78 60,578 +0.01(+0.02%)
Nov 11, 2020 51.44 51.44 50.06 50.77 40,399 -0.50(-0.98%)
Nov 10, 2020 50.81 51.43 50.40 51.27 66,167 +1.10(+2.19%)
Nov 09, 2020 50.47 51.50 49.89 50.17 101,586 +1.11(+2.26%)
Nov 06, 2020 49.56 49.74 48.73 49.06 38,300 -0.77(-1.55%)
Nov 05, 2020 49.45 50.65 49.19 49.83 54,428 +0.38(+0.77%)
Nov 04, 2020 49.29 50.32 49.04 49.45 38,882 -0.86(-1.71%)
Nov 03, 2020 50.40 50.72 49.48 50.31 83,182 +0.37(+0.74%)
Nov 02, 2020 50.31 50.34 49.32 49.94 27,857 +0.25(+0.50%)
Oct 30, 2020 49.49 50.01 49.20 49.69 39,800 -0.14(-0.28%)
Oct 29, 2020 49.00 50.25 49.00 49.83 55,463 +0.99(+2.03%)
Oct 28, 2020 48.55 49.71 48.55 48.84 74,264 -0.46(-0.93%)
Oct 27, 2020 50.23 50.23 49.21 49.30 37,052 -0.73(-1.46%)
Oct 26, 2020 50.27 50.27 49.27 50.03 39,389 -0.81(-1.59%)
Oct 23, 2020 50.80 51.00 50.19 50.84 33,300 +0.19(+0.38%)
Oct 22, 2020 49.44 50.69 49.44 50.65 44,673 +1.26(+2.55%)
Oct 21, 2020 49.05 49.70 49.05 49.39 40,028 +0.15(+0.30%)
Oct 20, 2020 49.78 50.05 49.13 49.24 52,721 -0.20(-0.40%)
Oct 19, 2020 50.16 50.23 49.41 49.44 68,165 -0.75(-1.49%)
Oct 16, 2020 50.28 50.76 49.96 50.19 59,700 -0.31(-0.61%)
Oct 15, 2020 49.63 50.74 49.43 50.50 39,098 +0.50(+1.00%)
Oct 14, 2020 49.70 50.46 49.70 50.00 73,913 +0.27(+0.54%)
Oct 13, 2020 50.20 50.24 49.55 49.73 60,654 -0.91(-1.80%)
Oct 12, 2020 50.68 51.06 50.51 50.64 54,488 -0.18(-0.35%)
Oct 09, 2020 51.08 51.08 50.51 50.82 35,300 +0.00(+0.00%)
Oct 08, 2020 50.83 51.16 50.07 50.82 60,318 +0.41(+0.81%)
Oct 07, 2020 50.86 51.21 49.77 50.41 90,552 -0.12(-0.24%)
Oct 06, 2020 50.96 51.18 50.27 50.53 99,676 -0.35(-0.69%)
Oct 05, 2020 50.03 51.00 49.80 50.88 175,695 +0.93(+1.86%)
Oct 02, 2020 49.49 50.23 48.70 49.95 106,500 +0.35(+0.71%)
Oct 01, 2020 48.10 49.71 48.10 49.60 105,492 +1.40(+2.90%)
Sep 30, 2020 48.30 48.83 48.00 48.20 79,229 +0.09(+0.19%)
Sep 29, 2020 48.10 48.44 47.57 48.11 99,886 -0.26(-0.54%)
Sep 28, 2020 48.30 49.73 48.30 48.37 120,166 +0.27(+0.56%)
Sep 25, 2020 48.00 48.49 47.97 48.10 95,400 +0.05(+0.10%)
Sep 24, 2020 48.11 48.63 47.64 48.05 125,518 +0.14(+0.29%)
Sep 23, 2020 48.50 48.95 47.87 47.91 157,224 -0.54(-1.11%)
Sep 22, 2020 48.75 49.67 48.22 48.45 169,255 -0.43(-0.88%)
Sep 21, 2020 49.27 49.29 48.45 48.88 230,695 -0.49(-0.99%)
Sep 18, 2020 49.58 49.86 49.20 49.37 251,100 +0.07(+0.14%)
Sep 17, 2020 49.00 49.70 49.00 49.30 119,517 +0.09(+0.18%)
Sep 16, 2020 49.75 50.25 49.21 49.21 168,974 -0.64(-1.28%)
Sep 15, 2020 49.77 50.09 49.75 49.85 144,435 +0.04(+0.08%)
Sep 14, 2020 49.75 50.37 49.39 49.81 133,130 +0.06(+0.12%)
Sep 11, 2020 49.85 50.14 49.59 49.75 178,300 -0.10(-0.20%)
Sep 10, 2020 50.25 50.85 49.85 49.85 188,466 -0.40(-0.80%)
Sep 09, 2020 49.98 50.50 49.93 50.25 137,019 +0.25(+0.50%)
Sep 08, 2020 49.00 50.90 49.00 50.00 455,482 +1.13(+2.31%)
Sep 04, 2020 46.76 51.52 46.76 48.87 616,300 +11.62(+31.19%)
Sep 03, 2020 37.72 38.63 37.24 37.25 70,423 -0.09(-0.24%)
Sep 02, 2020 37.33 37.99 37.17 37.34 29,242 +0.05(+0.13%)
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.