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 (%)
May 29, 2015 42.03 42.57 40.95 41.06 78,465 -0.99(-2.35%)
May 28, 2015 41.81 42.11 40.99 42.04 56,170 +0.26(+0.63%)
May 27, 2015 41.40 41.81 41.18 41.78 29,954 +0.34(+0.81%)
May 26, 2015 41.81 41.81 40.88 41.44 80,243 -0.40(-0.96%)
May 22, 2015 42.03 41.84 41.84 41.84 55,263 -0.09(-0.20%)
May 21, 2015 42.19 42.60 41.80 41.93 28,388 -0.45(-1.06%)
May 20, 2015 42.60 42.60 42.23 42.38 29,011 -0.01(-0.03%)
May 19, 2015 42.47 42.58 41.93 42.39 75,037 +0.07(+0.17%)
May 18, 2015 41.90 42.39 41.53 42.32 65,359 +0.53(+1.27%)
May 15, 2015 42.36 42.36 41.52 41.79 53,136 -0.76(-1.80%)
May 14, 2015 42.23 42.61 41.99 42.56 29,111 +0.36(+0.85%)
May 13, 2015 42.44 42.56 41.88 42.20 55,345 -0.07(-0.17%)
May 12, 2015 42.03 42.48 41.62 42.27 61,529 +0.16(+0.39%)
May 11, 2015 42.66 42.66 41.83 42.11 56,062 -0.55(-1.29%)
May 08, 2015 42.54 43.40 41.94 42.66 69,507 -0.08(-0.18%)
May 07, 2015 42.45 42.95 42.18 42.74 54,594 +0.41(+0.98%)
May 06, 2015 41.79 42.45 41.66 42.32 50,736 +0.45(+1.08%)
May 05, 2015 41.86 42.12 41.23 41.87 63,901 +0.11(+0.26%)
May 04, 2015 41.87 42.39 41.15 41.76 78,672 -0.20(-0.48%)
May 01, 2015 41.66 42.21 40.89 41.96 60,066 +0.31(+0.76%)
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%)
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.