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 (%)
Jan 31, 2017 53.83 54.18 53.11 54.06 34,578 +0.19(+0.36%)
Jan 30, 2017 54.88 54.88 53.68 53.87 29,076 -1.39(-2.52%)
Jan 27, 2017 54.92 55.38 54.45 55.26 27,836 +0.15(+0.28%)
Jan 26, 2017 55.19 55.96 54.84 55.11 23,827 +0.04(+0.07%)
Jan 25, 2017 54.72 55.69 54.72 55.07 40,039 +0.46(+0.85%)
Jan 24, 2017 53.25 54.72 52.75 54.61 77,956 +1.32(+2.47%)
Jan 23, 2017 54.06 54.22 53.13 53.29 104,774 -0.93(-1.71%)
Jan 20, 2017 54.57 55.30 52.82 54.22 66,243 -0.66(-1.20%)
Jan 19, 2017 56.89 56.89 54.80 54.88 37,442 -1.82(-3.21%)
Jan 18, 2017 56.77 57.16 56.54 56.70 19,666 +0.15(+0.27%)
Jan 17, 2017 56.85 56.93 56.48 56.54 40,407 -0.81(-1.42%)
Jan 13, 2017 57.36 57.36 57.36 0 +0.39(+0.68%)
Jan 12, 2017 57.78 57.78 56.43 56.97 32,473 -1.16(-2.00%)
Jan 11, 2017 58.13 58.21 57.63 58.13 56,489 +0.00(+0.00%)
Jan 10, 2017 57.43 58.75 57.43 58.13 26,841 +0.62(+1.08%)
Jan 09, 2017 59.18 59.18 56.58 57.51 55,487 -2.05(-3.45%)
Jan 06, 2017 59.21 59.95 59.14 59.56 28,155 +0.43(+0.72%)
Jan 05, 2017 60.45 60.57 59.02 59.14 16,951 -1.32(-2.18%)
Jan 04, 2017 60.07 60.84 60.05 60.45 41,473 +0.31(+0.52%)
Jan 03, 2017 61.65 61.65 59.87 60.14 45,700 -0.39(-0.64%)
Dec 30, 2016 60.53 60.53 60.53 0 -0.15(-0.26%)
Dec 29, 2016 60.65 61.00 60.34 60.69 20,116 +0.12(+0.19%)
Dec 28, 2016 61.42 61.42 60.38 60.57 16,339 -0.66(-1.08%)
Dec 27, 2016 61.69 61.85 60.92 61.23 16,876 -0.39(-0.63%)
Dec 23, 2016 61.62 61.62 61.62 0 +1.08(+1.79%)
Dec 22, 2016 61.85 61.85 60.41 60.53 44,078 -1.12(-1.82%)
Dec 21, 2016 62.39 62.89 61.65 61.65 24,791 -0.70(-1.12%)
Dec 20, 2016 62.27 63.01 61.73 62.35 22,407 +0.43(+0.69%)
Dec 19, 2016 60.96 62.04 60.72 61.93 29,255 +1.28(+2.11%)
Dec 16, 2016 61.58 62.27 60.61 60.65 153,331 -1.28(-2.06%)
Dec 15, 2016 61.00 62.51 60.80 61.93 32,834 +0.97(+1.59%)
Dec 14, 2016 62.62 62.78 60.69 60.96 30,115 -1.90(-3.02%)
Dec 13, 2016 63.05 63.51 62.74 62.85 54,665 +0.21(+0.33%)
Dec 12, 2016 63.07 63.65 62.03 62.65 45,672 -0.46(-0.73%)
Dec 09, 2016 62.49 63.19 61.95 63.11 28,151 +0.89(+1.42%)
Dec 08, 2016 60.91 62.61 60.49 62.22 59,082 +1.46(+2.41%)
Dec 07, 2016 59.99 60.80 59.72 60.76 26,464 +1.35(+2.27%)
Dec 06, 2016 59.06 59.52 58.72 59.41 22,041 +0.27(+0.46%)
Dec 05, 2016 58.68 59.45 58.68 59.14 23,354 +0.81(+1.39%)
Dec 02, 2016 59.52 59.52 58.29 58.33 15,764 -1.08(-1.82%)
Dec 01, 2016 59.10 60.30 59.06 59.41 27,094 +0.42(+0.72%)
Nov 30, 2016 60.30 60.30 58.91 58.99 33,382 -0.65(-1.10%)
Nov 29, 2016 59.33 60.30 59.33 59.64 18,633 +0.12(+0.19%)
Nov 28, 2016 60.80 60.80 59.45 59.52 22,840 -1.50(-2.46%)
Nov 25, 2016 60.76 61.10 60.57 61.03 9,939 +0.35(+0.57%)
Nov 23, 2016 60.68 60.68 60.68 0 -0.23(-0.38%)
Nov 22, 2016 60.57 61.64 60.22 60.91 23,698 +0.77(+1.28%)
Nov 21, 2016 59.14 60.18 58.95 60.14 29,922 +1.39(+2.36%)
Nov 18, 2016 58.18 58.79 58.10 58.75 27,385 +0.58(+0.99%)
Nov 17, 2016 57.44 58.29 57.29 58.18 34,775 +0.73(+1.27%)
Nov 16, 2016 57.75 57.79 56.16 57.44 44,438 -0.35(-0.60%)
Nov 15, 2016 58.72 58.72 56.33 57.79 62,171 -1.50(-2.53%)
Nov 14, 2016 59.76 60.95 58.33 59.29 44,703 +0.46(+0.79%)
Nov 11, 2016 55.44 59.33 55.44 58.83 58,132 +3.04(+5.46%)
Nov 10, 2016 54.79 56.44 54.79 55.79 94,720 +1.23(+2.26%)
Nov 09, 2016 52.90 54.63 52.59 54.55 61,339 +2.16(+4.12%)
Nov 08, 2016 52.78 52.98 52.05 52.40 32,784 -0.65(-1.23%)
Nov 07, 2016 51.16 53.40 50.36 53.05 61,267 +2.93(+5.84%)
Nov 04, 2016 48.04 50.39 48.04 50.12 55,971 +2.77(+5.86%)
Nov 03, 2016 48.27 48.74 46.85 47.35 33,766 -0.85(-1.76%)
Nov 02, 2016 48.12 48.58 47.77 48.20 27,467 +0.23(+0.48%)
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.