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 (%)
Sep 30, 2015 44.73 45.41 44.60 44.60 99,423 +0.10(+0.23%)
Sep 29, 2015 43.51 44.72 43.45 44.50 71,504 +1.08(+2.49%)
Sep 28, 2015 43.08 43.77 42.38 43.42 81,776 +0.08(+0.18%)
Sep 25, 2015 43.09 43.50 42.93 43.34 85,160 +0.57(+1.34%)
Sep 24, 2015 42.26 43.10 42.04 42.76 57,976 +0.28(+0.65%)
Sep 23, 2015 42.12 42.60 41.97 42.49 43,995 +0.47(+1.12%)
Sep 22, 2015 42.03 42.29 41.81 42.02 39,501 -0.44(-1.04%)
Sep 21, 2015 42.10 42.81 42.10 42.46 67,158 +0.52(+1.24%)
Sep 18, 2015 41.87 42.13 41.63 41.94 100,910 -0.46(-1.09%)
Sep 17, 2015 41.98 42.72 41.98 42.40 77,008 +0.30(+0.71%)
Sep 16, 2015 41.48 42.27 41.48 42.10 42,691 +0.46(+1.11%)
Sep 15, 2015 40.98 41.65 40.97 41.64 31,868 +0.61(+1.48%)
Sep 14, 2015 41.08 41.27 40.74 41.03 29,562 +0.01(+0.02%)
Sep 11, 2015 40.63 41.15 40.60 41.02 31,466 +0.16(+0.39%)
Sep 10, 2015 40.57 41.14 40.57 40.86 20,843 +0.23(+0.57%)
Sep 09, 2015 41.03 41.38 40.56 40.63 47,640 -0.35(-0.84%)
Sep 08, 2015 40.91 41.09 40.63 40.98 51,741 +0.60(+1.50%)
Sep 04, 2015 40.43 40.38 40.38 40.38 25,700 -0.52(-1.27%)
Sep 03, 2015 40.95 41.25 40.40 40.89 52,640 +0.01(+0.04%)
Sep 02, 2015 40.77 40.98 40.51 40.88 40,367 +0.46(+1.14%)
Sep 01, 2015 40.47 41.52 40.27 40.42 64,304 -0.64(-1.56%)
Aug 31, 2015 40.79 41.24 40.32 41.06 55,642 +0.06(+0.16%)
Aug 28, 2015 40.79 41.13 40.11 40.99 29,420 -0.04(-0.11%)
Aug 27, 2015 41.25 41.40 40.59 41.04 53,583 +0.19(+0.48%)
Aug 26, 2015 40.41 40.99 39.85 40.84 42,328 +1.07(+2.70%)
Aug 25, 2015 40.65 40.68 39.74 39.77 94,883 -0.08(-0.20%)
Aug 24, 2015 39.55 40.52 38.73 39.85 109,164 -1.23(-3.00%)
Aug 21, 2015 41.79 42.11 41.03 41.08 67,239 -1.70(-3.97%)
Aug 20, 2015 43.02 43.35 42.70 42.78 43,913 -0.68(-1.56%)
Aug 19, 2015 42.83 43.82 42.48 43.46 120,247 +0.27(+0.63%)
Aug 18, 2015 42.90 43.19 42.83 43.18 44,994 +0.14(+0.33%)
Aug 17, 2015 42.62 43.04 42.48 43.04 40,431 +0.14(+0.34%)
Aug 14, 2015 42.28 42.90 42.07 42.89 50,680 +0.76(+1.81%)
Aug 13, 2015 42.04 42.57 41.99 42.13 63,801 +0.10(+0.24%)
Aug 12, 2015 42.05 42.72 41.79 42.03 53,582 -0.58(-1.37%)
Aug 11, 2015 41.08 42.64 41.08 42.61 54,794 +1.25(+3.01%)
Aug 10, 2015 40.80 41.52 40.80 41.37 39,653 +0.61(+1.50%)
Aug 07, 2015 40.59 40.86 40.38 40.76 46,513 -0.06(-0.14%)
Aug 06, 2015 41.56 41.66 40.67 40.81 40,533 -0.73(-1.75%)
Aug 05, 2015 42.39 42.47 41.49 41.54 76,415 +0.31(+0.75%)
Aug 04, 2015 40.90 41.37 40.67 41.23 49,200 +0.26(+0.63%)
Aug 03, 2015 40.92 41.22 40.58 40.97 45,840 -0.06(-0.16%)
Jul 31, 2015 41.07 41.39 40.35 41.04 53,012 +0.01(+0.02%)
Jul 30, 2015 40.67 41.12 40.35 41.03 66,606 +0.28(+0.69%)
Jul 29, 2015 40.02 40.90 40.02 40.75 44,785 +0.63(+1.58%)
Jul 28, 2015 40.55 40.55 39.92 40.12 53,164 -0.22(-0.55%)
Jul 27, 2015 40.30 40.53 40.07 40.34 34,674 -0.08(-0.20%)
Jul 24, 2015 40.42 40.84 40.30 40.42 60,185 +0.00(+0.00%)
Jul 23, 2015 41.19 41.25 40.27 40.42 51,505 -0.77(-1.87%)
Jul 22, 2015 41.12 41.38 41.04 41.19 27,869 +0.06(+0.14%)
Jul 21, 2015 41.10 41.55 40.73 41.13 49,179 +0.11(+0.26%)
Jul 20, 2015 41.61 41.61 40.63 41.02 52,613 -0.40(-0.97%)
Jul 17, 2015 41.26 41.86 40.98 41.43 44,336 +0.04(+0.10%)
Jul 16, 2015 41.57 41.97 41.22 41.38 49,360 +0.19(+0.47%)
Jul 15, 2015 41.13 41.51 40.35 41.19 41,634 -0.03(-0.07%)
Jul 14, 2015 41.40 41.56 41.15 41.22 45,056 -0.16(-0.38%)
Jul 13, 2015 41.52 41.89 41.28 41.38 48,387 +0.22(+0.52%)
Jul 10, 2015 40.61 41.30 40.61 41.16 40,534 +0.94(+2.34%)
Jul 09, 2015 40.68 40.70 40.18 40.22 104,987 +0.08(+0.20%)
Jul 08, 2015 40.17 40.45 39.91 40.14 60,731 -0.52(-1.27%)
Jul 07, 2015 40.48 41.27 39.98 40.66 79,120 +0.33(+0.82%)
Jul 06, 2015 40.61 40.76 39.91 40.32 74,227 -0.53(-1.29%)
Jul 02, 2015 41.85 40.85 40.85 40.85 31,535 -0.82(-1.97%)
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.