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%)
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.