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 (%)
Aug 31, 2017 54.74 55.06 54.12 54.58 31,483 +0.12(+0.22%)
Aug 30, 2017 53.86 55.11 53.13 54.46 39,089 +0.60(+1.12%)
Aug 29, 2017 53.90 54.74 52.54 53.86 21,571 -0.52(-0.96%)
Aug 28, 2017 55.38 55.46 53.90 54.38 36,943 -0.96(-1.74%)
Aug 25, 2017 55.46 56.38 54.98 55.34 78,934 +0.00(+0.00%)
Aug 24, 2017 55.38 55.73 55.12 55.34 58,366 +0.16(+0.29%)
Aug 23, 2017 55.42 55.46 54.50 55.18 17,401 -0.44(-0.79%)
Aug 22, 2017 54.82 55.94 54.78 55.62 61,267 +1.00(+1.84%)
Aug 21, 2017 55.22 55.22 54.54 54.62 20,294 -0.52(-0.95%)
Aug 18, 2017 54.66 55.70 54.54 55.14 38,510 -0.08(-0.15%)
Aug 17, 2017 56.74 56.74 55.14 55.22 22,138 -1.77(-3.10%)
Aug 16, 2017 56.91 57.55 56.66 56.99 27,888 +0.24(+0.42%)
Aug 15, 2017 57.47 57.70 56.66 56.74 37,102 -0.56(-0.98%)
Aug 14, 2017 56.42 57.49 55.98 57.31 52,118 +1.32(+2.37%)
Aug 11, 2017 59.03 60.04 53.78 55.98 81,293 -3.93(-6.56%)
Aug 10, 2017 61.36 61.36 59.55 59.92 30,882 -1.48(-2.42%)
Aug 09, 2017 59.39 61.56 59.39 61.40 54,616 +2.01(+3.38%)
Aug 08, 2017 56.07 59.47 56.07 59.39 80,166 +3.61(+6.47%)
Aug 07, 2017 56.74 57.79 55.70 55.78 36,723 -1.69(-2.93%)
Aug 04, 2017 53.82 57.71 53.82 57.47 42,903 +3.77(+7.03%)
Aug 03, 2017 54.18 54.26 53.45 53.69 25,393 -0.52(-0.96%)
Aug 02, 2017 54.22 54.46 53.74 54.22 20,405 -0.28(-0.52%)
Aug 01, 2017 54.66 54.90 53.98 54.50 22,214 +0.00(+0.00%)
Jul 31, 2017 54.50 54.66 53.78 54.50 33,220 +0.32(+0.59%)
Jul 28, 2017 53.86 55.02 53.45 54.18 23,300 +0.36(+0.67%)
Jul 27, 2017 53.49 54.56 53.05 53.82 51,745 +0.52(+0.98%)
Jul 26, 2017 55.14 55.14 53.21 53.29 22,065 -1.81(-3.28%)
Jul 25, 2017 54.90 55.34 54.74 55.10 38,537 +0.48(+0.88%)
Jul 24, 2017 52.97 54.66 52.97 54.62 50,230 +1.61(+3.03%)
Jul 21, 2017 53.37 53.69 52.53 53.01 53,705 +0.16(+0.30%)
Jul 20, 2017 53.49 53.49 51.61 52.85 36,685 -0.40(-0.75%)
Jul 19, 2017 53.41 53.90 52.29 53.25 32,228 +0.12(+0.23%)
Jul 18, 2017 52.73 53.65 52.57 53.13 26,315 +0.20(+0.38%)
Jul 17, 2017 51.85 53.78 51.85 52.93 54,541 +0.72(+1.38%)
Jul 14, 2017 52.61 52.77 51.49 52.21 27,351 -0.56(-1.06%)
Jul 13, 2017 52.41 53.37 51.61 52.77 23,155 +0.32(+0.61%)
Jul 12, 2017 52.01 52.61 51.37 52.45 30,911 +0.72(+1.40%)
Jul 11, 2017 52.17 52.57 51.37 51.73 54,615 -0.48(-0.92%)
Jul 10, 2017 51.93 52.49 51.41 52.21 34,736 +0.32(+0.62%)
Jul 07, 2017 50.69 52.01 50.42 51.89 30,938 +1.36(+2.70%)
Jul 06, 2017 49.62 50.77 49.08 50.52 33,412 +0.88(+1.78%)
Jul 05, 2017 49.84 49.84 48.92 49.64 18,617 -0.20(-0.40%)
Jul 03, 2017 49.52 50.36 49.48 49.84 18,652 +0.48(+0.98%)
Jun 30, 2017 49.68 49.72 48.72 49.36 23,214 -0.20(-0.40%)
Jun 29, 2017 49.80 49.94 48.92 49.56 23,834 +0.04(+0.08%)
Jun 28, 2017 48.60 49.52 48.32 49.52 24,103 +1.16(+2.41%)
Jun 27, 2017 48.16 48.88 48.16 48.36 32,647 +0.08(+0.17%)
Jun 26, 2017 48.88 48.88 47.96 48.28 39,048 -0.16(-0.33%)
Jun 23, 2017 49.08 49.08 48.24 48.44 56,626 -0.60(-1.23%)
Jun 22, 2017 49.52 49.72 49.00 49.04 13,715 -0.36(-0.73%)
Jun 21, 2017 50.04 50.89 49.36 49.40 14,714 -0.60(-1.20%)
Jun 20, 2017 50.93 51.17 50.00 50.00 17,689 -1.00(-1.97%)
Jun 19, 2017 51.77 51.77 50.81 51.01 21,611 -0.48(-0.94%)
Jun 16, 2017 49.44 51.53 49.44 51.49 63,954 +0.52(+1.02%)
Jun 15, 2017 50.56 51.05 50.08 50.97 16,829 -0.16(-0.31%)
Jun 14, 2017 50.81 51.45 49.80 51.13 23,295 +0.24(+0.47%)
Jun 13, 2017 51.81 51.81 50.81 50.89 26,179 -0.89(-1.72%)
Jun 12, 2017 51.78 52.57 51.14 51.78 24,377 +0.20(+0.39%)
Jun 09, 2017 50.66 51.98 50.06 51.58 32,686 +1.04(+2.05%)
Jun 08, 2017 49.27 51.86 49.27 50.54 21,431 +1.32(+2.67%)
Jun 07, 2017 49.46 49.54 48.71 49.23 16,088 -0.12(-0.24%)
Jun 06, 2017 50.26 50.78 49.27 49.35 16,676 -1.12(-2.21%)
Jun 05, 2017 51.10 52.14 50.46 50.46 17,840 -1.55(-2.99%)
Jun 02, 2017 51.22 52.89 51.22 52.02 31,397 +0.84(+1.64%)
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.