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 (%)
Feb 29, 2016 42.64 42.78 41.94 41.95 38,507 -0.85(-1.98%)
Feb 26, 2016 42.97 43.14 42.19 42.80 64,936 +0.17(+0.39%)
Feb 25, 2016 42.72 43.22 42.36 42.63 50,743 -0.01(-0.03%)
Feb 24, 2016 41.92 43.10 41.71 42.64 78,817 +0.31(+0.74%)
Feb 23, 2016 42.97 43.43 42.19 42.33 71,114 -0.80(-1.86%)
Feb 22, 2016 43.16 43.52 42.74 43.13 66,582 +0.39(+0.90%)
Feb 19, 2016 42.94 42.94 42.53 42.75 51,607 -0.22(-0.51%)
Feb 18, 2016 42.94 43.22 42.10 42.97 77,312 -0.16(-0.37%)
Feb 17, 2016 41.81 43.46 41.39 43.13 135,878 +1.71(+4.12%)
Feb 16, 2016 41.95 42.22 40.81 41.42 66,961 +0.03(+0.07%)
Feb 12, 2016 42.75 41.39 41.39 41.39 95,000 +0.47(+1.14%)
Feb 11, 2016 42.31 42.40 40.30 40.92 63,836 -2.12(-4.92%)
Feb 10, 2016 43.67 44.29 42.95 43.04 62,915 -0.43(-0.99%)
Feb 09, 2016 43.02 43.79 42.75 43.47 137,557 +0.01(+0.03%)
Feb 08, 2016 42.70 43.69 42.38 43.45 55,711 +0.48(+1.12%)
Feb 05, 2016 42.87 43.63 42.45 42.97 66,057 +0.17(+0.39%)
Feb 04, 2016 42.89 43.18 42.43 42.81 47,625 -0.04(-0.08%)
Feb 03, 2016 43.30 43.41 42.54 42.84 66,929 -0.20(-0.47%)
Feb 02, 2016 43.61 43.69 42.74 43.05 30,745 -0.97(-2.20%)
Feb 01, 2016 44.13 44.48 43.34 44.02 47,091 -0.53(-1.18%)
Jan 29, 2016 43.34 44.60 43.30 44.54 74,972 +1.32(+3.05%)
Jan 28, 2016 42.78 43.29 42.30 43.22 49,164 +0.90(+2.12%)
Jan 27, 2016 42.35 43.12 41.90 42.32 53,624 +0.12(+0.28%)
Jan 26, 2016 42.02 42.87 42.02 42.21 55,651 +0.26(+0.63%)
Jan 25, 2016 42.33 42.57 41.79 41.94 73,804 -0.67(-1.57%)
Jan 22, 2016 41.62 42.72 41.36 42.62 74,470 +1.44(+3.49%)
Jan 21, 2016 41.95 42.46 41.05 41.18 82,641 -0.77(-1.84%)
Jan 20, 2016 41.27 42.60 40.78 41.95 83,582 +0.19(+0.45%)
Jan 19, 2016 42.78 42.78 41.55 41.76 45,200 -0.58(-1.36%)
Jan 15, 2016 41.28 42.34 42.34 42.34 86,227 +0.03(+0.07%)
Jan 14, 2016 42.02 43.08 41.67 42.31 80,828 +0.63(+1.52%)
Jan 13, 2016 42.86 43.10 41.57 41.67 65,791 -1.18(-2.76%)
Jan 12, 2016 43.15 43.95 42.59 42.86 75,641 -0.02(-0.05%)
Jan 11, 2016 42.59 43.25 42.31 42.88 46,946 +0.23(+0.55%)
Jan 08, 2016 43.88 44.72 42.43 42.64 54,992 -1.01(-2.31%)
Jan 07, 2016 43.54 44.43 43.44 43.65 50,453 -0.77(-1.72%)
Jan 06, 2016 43.06 44.67 43.06 44.42 89,786 -0.67(-1.49%)
Jan 05, 2016 44.48 45.25 44.18 45.09 55,637 +0.61(+1.36%)
Jan 04, 2016 44.94 45.23 43.72 44.48 86,560 -1.94(-4.18%)
Dec 31, 2015 47.15 46.42 46.42 46.42 39,069 -0.97(-2.05%)
Dec 30, 2015 47.74 47.79 47.24 47.39 36,658 -0.43(-0.90%)
Dec 29, 2015 47.59 48.31 47.30 47.82 22,879 +0.45(+0.95%)
Dec 28, 2015 46.73 47.44 46.73 47.37 22,203 +0.28(+0.60%)
Dec 24, 2015 47.17 47.09 47.09 47.09 9,184 +0.01(+0.02%)
Dec 23, 2015 46.70 47.16 46.30 47.08 57,583 +0.77(+1.67%)
Dec 22, 2015 46.18 46.35 45.62 46.31 49,611 +0.18(+0.40%)
Dec 21, 2015 46.19 46.68 45.66 46.12 33,518 +0.33(+0.72%)
Dec 18, 2015 46.81 47.04 45.80 45.80 117,067 -1.35(-2.86%)
Dec 17, 2015 47.20 48.12 46.83 47.15 52,066 -0.05(-0.11%)
Dec 16, 2015 46.20 47.53 46.20 47.20 54,235 +0.63(+1.35%)
Dec 15, 2015 45.31 46.63 45.31 46.57 46,407 +0.97(+2.13%)
Dec 14, 2015 45.56 46.15 45.31 45.60 49,951 -0.22(-0.48%)
Dec 11, 2015 45.30 46.52 44.95 45.82 50,290 -0.87(-1.86%)
Dec 10, 2015 47.14 47.14 46.56 46.69 34,238 -0.54(-1.15%)
Dec 09, 2015 48.64 48.85 47.14 47.23 28,388 -1.34(-2.76%)
Dec 08, 2015 49.18 49.35 48.53 48.57 61,730 -1.11(-2.23%)
Dec 07, 2015 49.53 50.04 49.22 49.68 43,268 +0.30(+0.60%)
Dec 04, 2015 48.59 49.77 48.59 49.38 46,893 +0.81(+1.67%)
Dec 03, 2015 49.64 49.88 48.40 48.57 39,236 -1.10(-2.22%)
Dec 02, 2015 50.31 50.54 49.56 49.67 29,067 -0.66(-1.31%)
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.