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 (%)
May 25, 2021 60.99 60.99 60.99 0 +0.02(+0.03%)
May 24, 2021 60.90 60.98 60.90 60.97 32,049 +0.00(+0.00%)
May 21, 2021 60.85 60.98 60.85 60.97 72,885 +0.12(+0.20%)
May 20, 2021 60.82 60.94 60.82 60.85 56,393 +0.03(+0.05%)
May 19, 2021 60.82 60.98 60.80 60.82 19,841 +0.02(+0.03%)
May 18, 2021 60.88 60.98 60.80 60.80 45,634 -0.13(-0.21%)
May 17, 2021 60.87 60.98 60.87 60.93 18,051 +0.03(+0.05%)
May 14, 2021 60.85 60.98 60.85 60.90 16,743 -0.02(-0.03%)
May 13, 2021 60.80 60.97 60.80 60.92 26,015 +0.12(+0.20%)
May 12, 2021 60.80 60.89 60.80 60.80 65,919 +0.00(+0.00%)
May 11, 2021 60.89 60.90 60.80 60.80 32,176 -0.01(-0.02%)
May 10, 2021 60.81 60.90 60.81 60.81 35,261 -0.06(-0.10%)
May 07, 2021 60.61 60.95 60.61 60.87 29,306 +0.04(+0.07%)
May 06, 2021 60.81 60.90 60.81 60.83 62,199 +0.02(+0.03%)
May 05, 2021 60.80 60.89 60.77 60.81 68,755 +0.03(+0.05%)
May 04, 2021 60.72 60.85 60.72 60.78 192,274 +0.02(+0.03%)
May 03, 2021 60.64 60.85 60.60 60.76 148,408 +4.07(+7.18%)
Apr 30, 2021 56.50 56.95 56.50 56.69 30,500 +0.02(+0.04%)
Apr 29, 2021 56.21 56.76 56.21 56.67 35,060 +0.62(+1.11%)
Apr 28, 2021 56.05 56.19 56.00 56.05 37,171 +0.00(+0.00%)
Apr 27, 2021 56.22 56.40 55.97 56.05 26,015 -0.14(-0.25%)
Apr 26, 2021 56.57 56.69 56.10 56.19 34,268 -0.24(-0.43%)
Apr 23, 2021 56.19 56.80 56.19 56.43 38,200 +0.21(+0.37%)
Apr 22, 2021 56.77 56.98 56.15 56.22 76,768 -0.57(-1.00%)
Apr 21, 2021 57.12 57.12 56.68 56.79 55,792 -0.21(-0.37%)
Apr 20, 2021 56.20 57.10 56.20 57.00 71,785 +0.67(+1.19%)
Apr 19, 2021 56.61 56.67 56.33 56.33 63,530 -0.15(-0.27%)
Apr 16, 2021 56.41 56.65 56.40 56.48 58,000 +0.43(+0.77%)
Apr 15, 2021 56.21 56.21 56.00 56.05 25,985 +0.00(+0.00%)
Apr 14, 2021 56.09 56.71 56.00 56.05 70,421 +0.15(+0.27%)
Apr 13, 2021 55.95 56.19 55.84 55.90 21,161 -0.02(-0.04%)
Apr 12, 2021 56.12 56.25 55.86 55.92 27,883 -0.04(-0.07%)
Apr 09, 2021 56.18 56.34 55.82 55.96 28,300 -0.04(-0.07%)
Apr 08, 2021 56.02 56.20 55.80 56.00 87,854 +0.05(+0.09%)
Apr 07, 2021 56.08 56.08 55.91 55.95 31,506 -0.03(-0.05%)
Apr 06, 2021 55.95 56.09 55.79 55.98 41,437 +0.03(+0.05%)
Apr 05, 2021 56.46 56.70 55.95 55.95 41,215 -0.09(-0.16%)
Apr 01, 2021 55.92 56.04 55.88 56.04 30,000 +0.12(+0.21%)
Mar 31, 2021 55.79 56.03 55.79 55.92 50,659 -0.09(-0.16%)
Mar 30, 2021 56.05 56.20 55.88 56.01 57,129 +0.12(+0.21%)
Mar 29, 2021 55.93 56.25 55.89 55.89 60,133 -0.33(-0.59%)
Mar 26, 2021 56.27 56.56 55.90 56.22 84,400 +0.16(+0.29%)
Mar 25, 2021 55.88 56.25 55.84 56.06 59,055 +0.22(+0.39%)
Mar 24, 2021 56.15 56.73 55.74 55.84 64,121 -0.18(-0.32%)
Mar 23, 2021 56.18 56.27 55.91 56.02 56,822 -0.40(-0.71%)
Mar 22, 2021 56.60 56.78 56.00 56.42 51,899 -0.26(-0.46%)
Mar 19, 2021 57.03 57.03 56.68 56.68 254,400 -0.32(-0.56%)
Mar 18, 2021 57.36 57.38 56.85 57.00 73,936 -0.09(-0.16%)
Mar 17, 2021 57.48 57.48 57.00 57.09 75,636 -0.28(-0.49%)
Mar 16, 2021 57.24 57.48 57.00 57.37 42,787 +0.04(+0.07%)
Mar 15, 2021 57.79 57.79 56.48 57.33 67,821 -0.63(-1.09%)
Mar 12, 2021 57.43 58.00 57.18 57.96 69,000 +0.53(+0.92%)
Mar 11, 2021 57.38 57.48 57.03 57.43 38,091 +0.05(+0.09%)
Mar 10, 2021 57.07 57.48 56.35 57.38 63,172 +0.57(+1.01%)
Mar 09, 2021 57.29 57.48 56.54 56.81 45,737 -0.24(-0.42%)
Mar 08, 2021 56.53 57.33 56.53 57.04 61,663 +0.79(+1.41%)
Mar 05, 2021 56.75 56.89 55.97 56.25 69,422 -0.02(-0.04%)
Mar 04, 2021 57.26 57.46 55.93 56.27 33,924 -0.79(-1.39%)
Mar 03, 2021 57.23 57.78 57.05 57.06 74,679 -0.03(-0.05%)
Mar 02, 2021 57.08 57.16 56.72 57.09 76,707 +0.12(+0.21%)
Mar 01, 2021 57.23 57.23 56.60 56.97 63,844 +0.45(+0.79%)
Feb 26, 2021 56.53 56.98 56.52 56.53 37,435 -0.21(-0.37%)
Feb 25, 2021 57.07 57.07 56.52 56.74 38,177 -0.34(-0.59%)
Feb 24, 2021 56.90 57.23 56.22 57.07 64,665 +0.43(+0.75%)
Feb 23, 2021 56.44 57.02 56.37 56.65 48,786 +0.32(+0.56%)
Feb 22, 2021 56.16 56.46 55.89 56.33 78,183 +0.09(+0.16%)
Feb 19, 2021 56.09 56.49 55.94 56.24 82,036 +0.24(+0.42%)
Feb 18, 2021 55.82 56.09 55.79 56.00 65,014 +0.31(+0.55%)
Feb 17, 2021 55.77 56.09 55.67 55.70 51,841 -0.07(-0.12%)
Feb 16, 2021 56.05 56.09 55.69 55.77 33,309 -0.21(-0.37%)
Feb 12, 2021 55.66 55.99 55.60 55.97 19,777 +0.22(+0.39%)
Feb 11, 2021 56.09 56.09 55.55 55.76 38,468 -0.12(-0.21%)
Feb 10, 2021 56.09 56.09 55.72 55.87 33,973 -0.37(-0.65%)
Feb 09, 2021 56.07 56.24 55.55 56.24 56,436 +0.17(+0.30%)
Feb 08, 2021 55.62 56.07 55.50 56.07 46,976 +0.43(+0.77%)
Feb 05, 2021 55.84 55.84 55.50 55.65 53,177 -0.10(-0.18%)
Feb 04, 2021 55.88 56.20 55.43 55.75 50,886 +0.07(+0.12%)
Feb 03, 2021 55.62 56.04 55.50 55.68 54,413 +0.17(+0.30%)
Feb 02, 2021 55.95 55.95 55.39 55.51 31,390 -0.01(-0.02%)
Feb 01, 2021 55.77 56.14 55.40 55.52 88,386 -0.02(-0.04%)
Jan 29, 2021 55.68 56.21 55.33 55.54 83,852 -0.23(-0.41%)
Jan 28, 2021 56.49 56.49 55.46 55.77 51,903 -0.84(-1.49%)
Jan 27, 2021 56.40 56.81 56.06 56.61 63,004 -0.31(-0.54%)
Jan 26, 2021 57.47 57.55 56.66 56.91 70,469 -0.51(-0.88%)
Jan 25, 2021 56.98 57.48 56.34 57.42 78,098 +0.18(+0.31%)
Jan 22, 2021 55.61 57.25 55.61 57.24 122,297 +1.54(+2.76%)
Jan 21, 2021 56.33 56.33 55.61 55.71 116,097 -0.33(-0.58%)
Jan 20, 2021 57.36 57.36 55.63 56.03 87,991 -1.40(-2.43%)
Jan 19, 2021 57.15 57.85 56.89 57.43 174,152 +0.99(+1.76%)
Jan 15, 2021 56.99 56.99 55.84 56.44 88,594 -0.36(-0.63%)
Jan 14, 2021 56.00 57.07 55.88 56.80 124,265 +1.14(+2.05%)
Jan 13, 2021 56.19 56.48 55.51 55.66 79,166 -0.64(-1.14%)
Jan 12, 2021 55.60 56.59 55.60 56.30 121,227 +0.66(+1.19%)
Jan 11, 2021 55.35 55.84 55.02 55.64 785,333 +2.49(+4.68%)
Jan 08, 2021 54.14 54.14 51.96 53.15 87,888 -0.55(-1.03%)
Jan 07, 2021 54.36 54.36 53.49 53.70 49,114 -0.26(-0.48%)
Jan 06, 2021 52.09 54.30 52.09 53.96 104,990 +2.77(+5.40%)
Jan 05, 2021 51.29 51.66 51.13 51.20 45,156 +0.18(+0.35%)
Jan 04, 2021 52.23 52.23 50.34 51.02 43,165 -1.02(-1.96%)
Dec 31, 2020 52.04 52.04 52.04 41,732 -0.42(-0.79%)
Dec 30, 2020 51.73 52.89 51.73 52.45 41,732 +0.62(+1.20%)
Dec 29, 2020 52.30 52.38 51.52 51.83 19,656 -0.81(-1.54%)
Dec 28, 2020 52.71 53.41 52.16 52.64 34,519 +0.31(+0.59%)
Dec 24, 2020 52.65 52.65 52.03 52.34 10,695 -0.16(-0.30%)
Dec 23, 2020 52.07 52.68 51.86 52.49 24,097 +1.12(+2.18%)
Dec 22, 2020 51.28 51.87 51.18 51.37 21,237 -0.23(-0.44%)
Dec 21, 2020 51.34 51.75 50.80 51.60 44,347 -0.48(-0.91%)
Dec 18, 2020 53.13 53.15 52.08 52.08 132,690 -0.87(-1.65%)
Dec 17, 2020 52.52 53.06 52.03 52.95 50,099 +0.36(+0.68%)
Dec 16, 2020 52.83 53.20 52.52 52.59 24,020 -0.32(-0.60%)
Dec 15, 2020 52.69 53.05 52.21 52.91 29,235 +0.75(+1.44%)
Dec 14, 2020 52.30 52.70 52.13 52.16 53,835 +0.35(+0.67%)
Dec 11, 2020 52.06 52.19 51.54 51.81 34,024 -0.53(-1.01%)
Dec 10, 2020 51.67 52.62 51.24 52.34 53,179 +0.29(+0.57%)
Dec 09, 2020 52.34 52.59 51.78 52.05 37,395 +0.06(+0.11%)
Dec 08, 2020 51.82 52.50 51.56 51.99 52,381 -0.07(-0.13%)
Dec 07, 2020 52.50 52.58 51.50 52.06 44,878 -0.78(-1.47%)
Dec 04, 2020 52.81 52.83 51.47 52.83 44,619 +1.13(+2.18%)
Dec 03, 2020 51.33 52.33 51.12 51.70 31,466 +0.27(+0.53%)
Dec 02, 2020 51.07 51.68 50.94 51.43 29,979 +0.11(+0.21%)
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.