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, 2019 55.21 55.21 54.31 54.66 29,191 -0.67(-1.22%)
Apr 29, 2019 54.26 55.62 54.26 55.33 21,691 +1.08(+1.98%)
Apr 26, 2019 53.70 54.57 53.64 54.26 21,715 +0.28(+0.52%)
Apr 25, 2019 54.85 54.85 53.97 53.98 16,393 -1.13(-2.05%)
Apr 24, 2019 55.45 55.47 55.04 55.11 17,098 -0.25(-0.46%)
Apr 23, 2019 55.43 55.74 55.36 55.36 29,243 +0.40(+0.73%)
Apr 22, 2019 55.22 55.60 54.73 54.96 18,550 -0.49(-0.88%)
Apr 18, 2019 56.22 56.46 55.35 55.45 23,315 -0.95(-1.68%)
Apr 17, 2019 57.20 57.42 55.99 56.39 23,131 -0.69(-1.21%)
Apr 16, 2019 56.09 57.23 56.09 57.08 28,380 +1.15(+2.05%)
Apr 15, 2019 56.79 57.12 55.74 55.94 17,037 -0.88(-1.54%)
Apr 12, 2019 56.55 56.90 56.37 56.81 13,943 +0.73(+1.31%)
Apr 11, 2019 56.13 56.57 56.08 56.08 30,833 -0.09(-0.16%)
Apr 10, 2019 55.44 56.17 55.23 56.16 28,150 +0.84(+1.52%)
Apr 09, 2019 56.23 56.53 55.27 55.32 23,905 -1.05(-1.86%)
Apr 08, 2019 56.46 56.70 56.22 56.37 17,654 -0.11(-0.20%)
Apr 05, 2019 56.38 56.65 56.12 56.49 55,087 +0.25(+0.45%)
Apr 04, 2019 56.12 56.24 55.78 56.23 34,604 +0.25(+0.45%)
Apr 03, 2019 55.81 56.00 55.34 55.98 34,820 +0.46(+0.84%)
Apr 02, 2019 55.53 55.53 54.95 55.52 24,084 -0.01(-0.02%)
Apr 01, 2019 55.28 55.71 55.26 55.53 43,518 +0.65(+1.18%)
Mar 29, 2019 54.09 55.01 52.16 54.88 165,377 +0.38(+0.69%)
Mar 28, 2019 55.47 55.49 54.18 54.50 20,739 -0.78(-1.41%)
Mar 27, 2019 55.61 55.85 55.02 55.28 32,071 -0.44(-0.79%)
Mar 26, 2019 55.80 55.94 55.46 55.72 15,253 +0.52(+0.95%)
Mar 25, 2019 55.74 56.00 54.90 55.19 27,822 -0.61(-1.10%)
Mar 22, 2019 56.98 57.30 55.19 55.81 52,344 -1.33(-2.33%)
Mar 21, 2019 58.42 58.89 57.14 57.14 25,125 -1.48(-2.52%)
Mar 20, 2019 59.34 59.41 58.41 58.61 22,577 -0.80(-1.34%)
Mar 19, 2019 59.76 59.76 59.11 59.41 23,045 -0.11(-0.19%)
Mar 18, 2019 59.52 59.72 59.24 59.52 24,148 +0.13(+0.22%)
Mar 15, 2019 59.28 59.80 59.28 59.39 86,288 +0.28(+0.47%)
Mar 14, 2019 59.31 59.47 58.49 59.11 29,761 -0.14(-0.24%)
Mar 13, 2019 59.08 59.72 59.08 59.25 58,756 +0.38(+0.65%)
Mar 12, 2019 59.22 59.64 58.86 58.87 21,658 -0.20(-0.33%)
Mar 11, 2019 58.09 59.08 58.09 59.07 29,523 +1.04(+1.79%)
Mar 08, 2019 57.61 58.22 57.02 58.03 17,879 +0.20(+0.34%)
Mar 07, 2019 58.86 59.17 57.68 57.83 21,270 -1.15(-1.95%)
Mar 06, 2019 59.35 59.84 58.96 58.98 26,629 -0.52(-0.87%)
Mar 05, 2019 59.22 59.69 58.84 59.50 21,331 +0.36(+0.60%)
Mar 04, 2019 59.30 59.59 58.70 59.14 31,676 +0.05(+0.09%)
Mar 01, 2019 59.76 59.76 58.76 59.09 25,878 -0.31(-0.52%)
Feb 28, 2019 58.85 59.64 58.85 59.40 24,709 +0.57(+0.97%)
Feb 27, 2019 58.96 59.25 58.67 58.83 17,135 -0.13(-0.22%)
Feb 26, 2019 59.50 59.92 58.96 58.96 16,813 -0.65(-1.08%)
Feb 25, 2019 60.06 60.30 59.46 59.60 18,958 -0.32(-0.54%)
Feb 22, 2019 59.86 60.09 59.47 59.92 11,292 +0.42(+0.70%)
Feb 21, 2019 60.91 60.91 59.46 59.51 11,056 -1.17(-1.93%)
Feb 20, 2019 59.24 60.69 59.24 60.68 36,366 +1.31(+2.20%)
Feb 19, 2019 59.07 59.81 59.07 59.37 37,286 +0.14(+0.23%)
Feb 15, 2019 58.49 59.26 58.08 59.24 87,635 +0.70(+1.19%)
Feb 14, 2019 58.76 59.23 58.24 58.54 84,989 -0.82(-1.39%)
Feb 13, 2019 59.09 59.41 59.06 59.36 21,218 -0.24(-0.40%)
Feb 12, 2019 59.21 59.63 58.82 59.60 23,373 +0.67(+1.14%)
Feb 11, 2019 58.32 59.19 57.77 58.93 29,817 +0.77(+1.33%)
Feb 08, 2019 57.81 58.22 56.80 58.16 15,527 -0.60(-1.03%)
Feb 07, 2019 59.52 60.04 58.54 58.76 14,443 -0.83(-1.40%)
Feb 06, 2019 59.69 60.49 59.59 59.59 18,630 -0.09(-0.16%)
Feb 05, 2019 60.13 60.13 59.65 59.69 9,461 -0.69(-1.14%)
Feb 04, 2019 60.39 60.57 59.77 60.38 12,495 +0.12(+0.20%)
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.