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 (%)
Apr 30, 2015 43.01 43.09 41.58 41.65 62,051 -1.53(-3.54%)
Apr 29, 2015 43.58 43.86 43.11 43.18 28,784 -0.38(-0.87%)
Apr 28, 2015 43.15 44.34 43.15 43.56 82,278 +0.25(+0.58%)
Apr 27, 2015 43.80 44.42 43.10 43.31 53,888 -0.55(-1.25%)
Apr 24, 2015 44.37 44.47 43.67 43.86 43,291 -0.49(-1.10%)
Apr 23, 2015 44.50 44.67 44.21 44.34 61,307 -0.25(-0.56%)
Apr 22, 2015 44.52 44.64 43.89 44.59 32,403 +0.26(+0.60%)
Apr 21, 2015 44.62 44.62 43.86 44.33 47,739 -0.34(-0.77%)
Apr 20, 2015 44.61 44.84 44.07 44.67 79,131 +0.49(+1.10%)
Apr 17, 2015 44.45 44.71 43.97 44.19 56,328 -0.56(-1.26%)
Apr 16, 2015 44.97 44.97 44.43 44.75 54,372 -0.11(-0.25%)
Apr 15, 2015 44.84 45.20 44.72 44.87 38,389 +0.05(+0.11%)
Apr 14, 2015 44.67 45.16 44.44 44.82 52,038 +0.21(+0.48%)
Apr 13, 2015 44.06 44.94 44.01 44.60 56,677 +0.61(+1.38%)
Apr 10, 2015 44.76 44.76 43.89 43.99 48,049 -0.49(-1.11%)
Apr 09, 2015 44.74 44.99 44.37 44.49 44,144 -0.34(-0.75%)
Apr 08, 2015 43.79 45.13 43.72 44.82 67,895 +1.26(+2.89%)
Apr 07, 2015 43.89 44.71 43.20 43.56 84,238 -0.16(-0.36%)
Apr 06, 2015 44.58 44.72 43.48 43.72 105,281 -1.29(-2.87%)
Apr 02, 2015 44.82 45.02 45.02 45.02 43,091 +0.39(+0.88%)
Apr 01, 2015 44.08 44.89 44.03 44.62 51,140 +0.30(+0.68%)
Mar 31, 2015 43.85 44.67 43.71 44.32 124,902 +0.09(+0.19%)
Mar 30, 2015 43.47 44.70 43.46 44.24 52,817 +1.13(+2.62%)
Mar 27, 2015 42.93 43.23 42.71 43.11 50,976 +0.36(+0.84%)
Mar 26, 2015 42.46 43.10 42.46 42.75 68,568 +0.41(+0.96%)
Mar 25, 2015 43.26 43.67 42.24 42.34 109,165 -0.73(-1.69%)
Mar 24, 2015 43.05 43.36 42.60 43.07 100,302 +0.11(+0.27%)
Mar 23, 2015 43.11 43.22 42.21 42.96 78,537 +0.26(+0.60%)
Mar 20, 2015 41.94 42.89 41.58 42.70 160,241 +0.88(+2.10%)
Mar 19, 2015 41.29 41.86 41.18 41.82 54,131 +0.29(+0.69%)
Mar 18, 2015 41.56 41.96 41.12 41.53 116,312 -0.02(-0.05%)
Mar 17, 2015 41.25 41.62 40.97 41.56 57,469 +0.00(+0.00%)
Mar 16, 2015 41.63 41.63 41.22 41.56 35,370 +0.06(+0.14%)
Mar 13, 2015 41.63 41.63 40.89 41.50 75,028 -0.14(-0.33%)
Mar 12, 2015 40.57 41.63 40.20 41.63 96,656 +1.77(+4.45%)
Mar 11, 2015 40.09 40.28 39.48 39.86 79,759 -0.25(-0.62%)
Mar 10, 2015 39.49 40.23 38.85 40.11 127,729 +0.49(+1.23%)
Mar 09, 2015 39.29 40.04 39.07 39.62 143,513 +0.30(+0.77%)
Mar 06, 2015 39.09 40.33 38.95 39.32 92,093 +0.23(+0.60%)
Mar 05, 2015 39.13 39.42 38.72 39.09 60,353 +0.11(+0.28%)
Mar 04, 2015 39.60 39.73 38.88 38.98 65,085 -0.66(-1.66%)
Mar 03, 2015 39.91 39.95 39.20 39.64 39,851 -0.14(-0.34%)
Mar 02, 2015 39.75 40.18 39.46 39.77 44,807 +0.14(+0.35%)
Feb 27, 2015 39.91 40.12 39.46 39.64 25,677 -0.42(-1.06%)
Feb 26, 2015 39.65 40.31 39.39 40.06 41,447 +0.30(+0.76%)
Feb 25, 2015 39.83 39.83 39.41 39.76 18,721 +0.01(+0.03%)
Feb 24, 2015 39.64 40.15 39.52 39.75 41,026 +0.21(+0.54%)
Feb 23, 2015 39.56 39.59 38.81 39.53 25,276 +0.05(+0.12%)
Feb 20, 2015 39.75 39.75 39.08 39.49 44,184 -0.26(-0.66%)
Feb 19, 2015 39.74 40.12 39.49 39.75 61,450 -0.03(-0.07%)
Feb 18, 2015 39.83 40.08 39.35 39.77 28,733 -0.23(-0.58%)
Feb 17, 2015 40.14 40.27 39.73 40.01 35,260 -0.01(-0.02%)
Feb 13, 2015 39.94 40.01 40.01 40.01 63,624 +0.17(+0.43%)
Feb 12, 2015 40.15 40.50 39.78 39.84 57,749 +0.08(+0.19%)
Feb 11, 2015 40.23 40.25 39.75 39.77 50,278 -0.29(-0.74%)
Feb 10, 2015 40.01 40.45 39.40 40.06 76,390 +0.41(+1.04%)
Feb 09, 2015 39.98 40.31 39.44 39.65 70,087 -0.53(-1.33%)
Feb 06, 2015 36.98 40.55 36.28 40.18 195,861 +3.52(+9.61%)
Feb 05, 2015 37.32 37.50 36.45 36.66 139,991 -0.66(-1.76%)
Feb 04, 2015 37.71 37.93 37.00 37.32 42,180 -0.39(-1.04%)
Feb 03, 2015 37.36 37.85 37.18 37.71 54,594 +0.69(+1.87%)
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.