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 (%)
Jul 31, 2018 68.14 69.06 67.85 68.60 17,626 +0.76(+1.11%)
Jul 30, 2018 67.68 68.29 67.51 67.85 22,499 +0.17(+0.25%)
Jul 27, 2018 68.52 69.36 67.51 67.68 18,697 -0.71(-1.04%)
Jul 26, 2018 68.22 69.11 68.18 68.39 19,222 +0.17(+0.25%)
Jul 25, 2018 68.98 68.98 67.89 68.22 11,071 -0.67(-0.98%)
Jul 24, 2018 69.65 69.65 68.43 68.90 14,289 -0.25(-0.36%)
Jul 23, 2018 70.91 70.91 69.06 69.15 17,727 -1.09(-1.55%)
Jul 20, 2018 70.53 71.21 70.20 70.24 11,744 -0.29(-0.42%)
Jul 19, 2018 69.40 70.79 68.81 70.53 22,062 +1.09(+1.57%)
Jul 18, 2018 68.06 69.61 68.06 69.44 14,457 +1.47(+2.16%)
Jul 17, 2018 68.31 68.75 67.93 67.97 15,400 -0.29(-0.43%)
Jul 16, 2018 67.64 68.31 67.39 68.27 11,076 +0.50(+0.74%)
Jul 13, 2018 67.30 68.35 67.26 67.76 5,342 +0.29(+0.44%)
Jul 12, 2018 68.43 68.43 67.18 67.47 13,240 -0.34(-0.50%)
Jul 11, 2018 69.02 69.02 67.59 67.80 9,104 -1.51(-2.18%)
Jul 10, 2018 68.69 69.36 68.14 69.32 21,298 +1.05(+1.54%)
Jul 09, 2018 68.31 68.52 68.06 68.27 26,694 +0.42(+0.62%)
Jul 06, 2018 68.01 68.69 67.72 67.85 13,968 -0.21(-0.31%)
Jul 05, 2018 68.14 68.18 67.20 68.06 18,080 +0.08(+0.12%)
Jul 03, 2018 67.97 67.97 67.97 0 +0.29(+0.43%)
Jul 02, 2018 65.58 67.80 65.58 67.68 16,425 +1.55(+2.35%)
Jun 29, 2018 66.08 66.76 65.89 66.13 36,700 +0.29(+0.45%)
Jun 28, 2018 65.45 66.50 65.45 65.83 16,463 +0.21(+0.32%)
Jun 27, 2018 67.13 67.13 65.50 65.62 23,158 -1.22(-1.82%)
Jun 26, 2018 67.51 67.51 66.67 66.84 30,769 -0.34(-0.50%)
Jun 25, 2018 68.52 68.52 67.01 67.18 16,943 -1.39(-2.02%)
Jun 22, 2018 68.90 69.02 67.93 68.56 47,013 +0.00(+0.00%)
Jun 21, 2018 69.86 69.86 68.46 68.56 25,742 -1.39(-1.98%)
Jun 20, 2018 71.37 71.37 69.82 69.95 30,953 -1.39(-1.94%)
Jun 19, 2018 70.07 71.33 69.90 71.33 23,165 +0.88(+1.25%)
Jun 18, 2018 69.65 70.62 68.01 70.45 52,344 +0.67(+0.96%)
Jun 15, 2018 70.24 68.31 69.78 50,186 +0.88(+1.28%)
Jun 14, 2018 67.89 68.98 67.07 68.90 22,513 +1.31(+1.94%)
Jun 13, 2018 67.29 67.96 66.75 67.59 21,290 +0.25(+0.37%)
Jun 12, 2018 68.25 68.25 66.96 67.34 14,327 -0.92(-1.35%)
Jun 11, 2018 68.42 68.63 67.92 68.25 15,902 +0.00(+0.00%)
Jun 08, 2018 68.80 69.17 68.17 68.25 13,345 -0.63(-0.91%)
Jun 07, 2018 68.96 69.84 68.42 68.88 11,470 +0.13(+0.18%)
Jun 06, 2018 68.92 68.76 15,534 +0.63(+0.92%)
Jun 05, 2018 67.46 68.30 66.71 68.13 15,128 +0.54(+0.80%)
Jun 04, 2018 66.92 67.96 66.92 67.59 13,549 +0.88(+1.31%)
Jun 01, 2018 66.17 67.21 66.17 66.71 20,011 +1.09(+1.65%)
May 31, 2018 67.29 68.30 65.58 65.62 45,182 -1.96(-2.90%)
May 30, 2018 66.17 67.92 66.17 67.59 15,665 +1.50(+2.27%)
May 29, 2018 65.71 66.21 65.52 66.08 17,311 -0.50(-0.75%)
May 25, 2018 66.58 66.58 66.58 0 +0.13(+0.19%)
May 24, 2018 66.00 66.69 65.83 66.46 9,373 -0.04(-0.06%)
May 23, 2018 65.96 67.42 65.96 66.50 21,109 +0.29(+0.44%)
May 22, 2018 66.25 66.63 66.17 66.21 13,857 +0.08(+0.13%)
May 21, 2018 66.21 66.58 65.75 66.13 15,504 +0.17(+0.25%)
May 18, 2018 66.33 66.61 65.50 65.96 18,483 -0.04(-0.06%)
May 17, 2018 65.17 66.13 65.17 66.00 11,128 +1.13(+1.74%)
May 16, 2018 64.87 65.67 64.46 64.87 18,182 +0.08(+0.13%)
May 15, 2018 64.00 65.21 64.00 64.79 11,613 +0.75(+1.17%)
May 14, 2018 65.12 65.29 64.04 64.04 39,076 -1.04(-1.60%)
May 11, 2018 66.08 66.58 64.87 65.08 19,980 -1.21(-1.83%)
May 10, 2018 65.83 66.38 65.83 66.29 7,486 +0.54(+0.83%)
May 09, 2018 64.83 66.13 64.62 65.75 14,002 +0.92(+1.42%)
May 08, 2018 64.87 65.54 64.12 64.83 117,458 -0.04(-0.06%)
May 07, 2018 67.84 67.84 64.71 64.87 37,903 -3.01(-4.43%)
May 04, 2018 65.96 68.25 65.83 67.88 34,320 +2.71(+4.16%)
May 03, 2018 64.71 65.67 64.08 65.17 17,659 +0.17(+0.26%)
May 02, 2018 65.58 65.58 64.46 65.00 16,127 -0.63(-0.95%)
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.