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 (%)
Nov 30, 2016 60.30 60.30 58.91 58.99 33,382 -0.65(-1.10%)
Nov 29, 2016 59.33 60.30 59.33 59.64 18,633 +0.12(+0.19%)
Nov 28, 2016 60.80 60.80 59.45 59.52 22,840 -1.50(-2.46%)
Nov 25, 2016 60.76 61.10 60.57 61.03 9,939 +0.35(+0.57%)
Nov 23, 2016 60.68 60.68 60.68 0 -0.23(-0.38%)
Nov 22, 2016 60.57 61.64 60.22 60.91 23,698 +0.77(+1.28%)
Nov 21, 2016 59.14 60.18 58.95 60.14 29,922 +1.39(+2.36%)
Nov 18, 2016 58.18 58.79 58.10 58.75 27,385 +0.58(+0.99%)
Nov 17, 2016 57.44 58.29 57.29 58.18 34,775 +0.73(+1.27%)
Nov 16, 2016 57.75 57.79 56.16 57.44 44,438 -0.35(-0.60%)
Nov 15, 2016 58.72 58.72 56.33 57.79 62,171 -1.50(-2.53%)
Nov 14, 2016 59.76 60.95 58.33 59.29 44,703 +0.46(+0.79%)
Nov 11, 2016 55.44 59.33 55.44 58.83 58,132 +3.04(+5.46%)
Nov 10, 2016 54.79 56.44 54.79 55.79 94,720 +1.23(+2.26%)
Nov 09, 2016 52.90 54.63 52.59 54.55 61,339 +2.16(+4.12%)
Nov 08, 2016 52.78 52.98 52.05 52.40 32,784 -0.65(-1.23%)
Nov 07, 2016 51.16 53.40 50.36 53.05 61,267 +2.93(+5.84%)
Nov 04, 2016 48.04 50.39 48.04 50.12 55,971 +2.77(+5.86%)
Nov 03, 2016 48.27 48.74 46.85 47.35 33,766 -0.85(-1.76%)
Nov 02, 2016 48.12 48.58 47.77 48.20 27,467 +0.23(+0.48%)
Nov 01, 2016 48.81 48.81 47.77 47.97 24,900 -0.81(-1.66%)
Oct 31, 2016 48.54 49.32 48.54 48.78 39,404 +0.28(+0.57%)
Oct 28, 2016 49.17 49.96 48.40 48.50 23,783 -0.72(-1.46%)
Oct 27, 2016 49.35 49.50 48.99 49.22 23,832 +0.37(+0.76%)
Oct 26, 2016 48.82 49.55 48.71 48.85 18,102 -0.11(-0.22%)
Oct 25, 2016 49.11 49.15 48.51 48.95 20,997 -0.15(-0.31%)
Oct 24, 2016 48.78 49.52 48.78 49.11 17,945 +0.68(+1.40%)
Oct 21, 2016 48.41 48.50 48.11 48.43 17,295 -0.48(-0.98%)
Oct 20, 2016 49.73 49.73 48.68 48.91 25,239 -0.79(-1.60%)
Oct 19, 2016 49.49 50.05 48.96 49.70 42,198 +0.31(+0.62%)
Oct 18, 2016 49.65 49.74 48.85 49.39 24,533 +0.30(+0.61%)
Oct 17, 2016 49.58 50.09 48.98 49.09 17,878 -0.56(-1.13%)
Oct 14, 2016 49.32 49.82 48.91 49.65 35,372 +0.91(+1.87%)
Oct 13, 2016 48.62 48.92 48.25 48.74 31,685 -0.51(-1.03%)
Oct 12, 2016 48.64 49.55 48.64 49.25 21,947 +0.52(+1.06%)
Oct 11, 2016 48.99 49.08 48.41 48.74 27,340 -0.32(-0.64%)
Oct 10, 2016 48.48 49.22 48.44 49.05 15,713 +0.05(+0.09%)
Oct 07, 2016 48.79 49.23 48.22 49.01 46,477 +0.13(+0.27%)
Oct 06, 2016 49.52 49.52 48.23 48.88 86,700 -0.77(-1.55%)
Oct 05, 2016 48.39 49.79 48.39 49.65 61,007 +1.30(+2.69%)
Oct 04, 2016 48.39 48.78 47.89 48.34 67,058 -0.05(-0.10%)
Oct 03, 2016 49.01 49.31 48.04 48.39 38,918 -0.90(-1.83%)
Sep 30, 2016 48.68 49.53 48.32 49.29 69,573 +0.77(+1.59%)
Sep 29, 2016 49.28 50.54 48.41 48.52 57,069 -0.96(-1.93%)
Sep 28, 2016 49.03 49.74 48.75 49.48 57,782 +0.32(+0.64%)
Sep 27, 2016 48.74 49.24 47.93 49.16 56,237 +0.42(+0.87%)
Sep 26, 2016 49.54 49.54 48.72 48.74 35,421 -1.06(-2.12%)
Sep 23, 2016 50.69 50.69 49.77 49.79 22,685 -1.11(-2.18%)
Sep 22, 2016 50.09 50.95 50.05 50.90 21,995 +0.89(+1.77%)
Sep 21, 2016 49.75 50.02 48.89 50.02 16,331 +0.43(+0.87%)
Sep 20, 2016 49.28 49.82 49.18 49.58 17,542 +0.51(+1.04%)
Sep 19, 2016 49.00 49.54 48.89 49.08 15,735 +0.05(+0.09%)
Sep 16, 2016 48.61 49.05 48.21 49.03 83,196 +0.42(+0.86%)
Sep 15, 2016 48.51 48.70 48.42 48.61 23,953 +0.35(+0.72%)
Sep 14, 2016 48.79 48.79 48.17 48.27 22,829 -0.42(-0.85%)
Sep 13, 2016 49.25 49.32 48.46 48.68 30,669 -1.22(-2.44%)
Sep 12, 2016 49.38 49.98 48.45 49.90 47,773 +0.22(+0.45%)
Sep 09, 2016 49.66 50.51 49.56 49.68 72,460 -0.65(-1.29%)
Sep 08, 2016 50.50 50.82 49.96 50.33 78,482 -0.12(-0.24%)
Sep 07, 2016 50.25 50.77 49.93 50.45 31,949 -0.01(-0.02%)
Sep 06, 2016 50.25 50.65 49.89 50.46 32,353 -0.29(-0.57%)
Sep 02, 2016 50.40 50.75 50.75 50.75 10,710 +0.42(+0.84%)
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.