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 31, 2016 48.07 48.55 47.75 47.84 30,398 -0.03(-0.06%)
May 27, 2016 47.32 47.87 47.87 47.87 29,194 +0.51(+1.08%)
May 26, 2016 46.94 47.46 46.91 47.36 47,136 +0.27(+0.58%)
May 25, 2016 47.27 47.74 47.02 47.08 26,984 -0.27(-0.58%)
May 24, 2016 46.18 47.43 46.18 47.36 48,088 +1.32(+2.86%)
May 23, 2016 46.07 46.29 45.96 46.04 19,095 -0.21(-0.44%)
May 20, 2016 45.77 46.88 45.77 46.25 42,606 +0.51(+1.11%)
May 19, 2016 46.54 47.09 45.41 45.74 28,684 -0.97(-2.07%)
May 18, 2016 45.21 47.02 45.21 46.70 39,784 +1.35(+2.97%)
May 17, 2016 45.91 46.00 44.99 45.36 43,916 -0.59(-1.27%)
May 16, 2016 45.62 46.28 45.62 45.94 34,998 +0.41(+0.90%)
May 13, 2016 46.21 46.72 45.44 45.53 69,127 -0.64(-1.38%)
May 12, 2016 46.07 46.31 45.63 46.17 35,011 +0.08(+0.18%)
May 11, 2016 46.54 46.73 46.01 46.09 34,535 -0.44(-0.95%)
May 10, 2016 45.61 46.76 45.61 46.53 54,776 +1.38(+3.05%)
May 09, 2016 45.03 45.25 44.38 45.15 36,116 +0.16(+0.35%)
May 06, 2016 44.97 45.21 44.38 44.99 29,832 -0.07(-0.15%)
May 05, 2016 45.17 45.40 44.77 45.06 40,106 +0.08(+0.17%)
May 04, 2016 44.73 45.25 44.25 44.99 36,101 -0.05(-0.10%)
May 03, 2016 45.44 45.44 44.75 45.03 52,099 -0.79(-1.73%)
May 02, 2016 45.94 46.50 45.20 45.82 63,475 -0.16(-0.35%)
Apr 29, 2016 45.81 46.12 45.55 45.98 38,036 +0.17(+0.38%)
Apr 28, 2016 45.94 46.26 45.72 45.81 57,316 -0.58(-1.25%)
Apr 27, 2016 46.83 46.83 46.07 46.38 31,729 -0.45(-0.96%)
Apr 26, 2016 46.01 46.89 45.82 46.83 50,136 +0.71(+1.55%)
Apr 25, 2016 46.32 46.32 45.65 46.12 29,271 -0.57(-1.22%)
Apr 22, 2016 46.10 46.72 46.10 46.69 40,620 +0.75(+1.64%)
Apr 21, 2016 46.44 46.53 45.76 45.94 23,555 -0.50(-1.08%)
Apr 20, 2016 45.91 46.53 45.91 46.44 23,081 +0.42(+0.91%)
Apr 19, 2016 45.85 46.32 45.71 46.02 54,466 +0.28(+0.62%)
Apr 18, 2016 45.68 46.03 45.62 45.74 42,671 -0.05(-0.10%)
Apr 15, 2016 45.61 46.08 45.45 45.78 43,251 +0.11(+0.25%)
Apr 14, 2016 45.73 46.29 45.51 45.67 58,238 -0.24(-0.53%)
Apr 13, 2016 45.28 46.00 45.06 45.91 74,268 +0.87(+1.92%)
Apr 12, 2016 44.10 45.06 43.34 45.05 83,405 +0.95(+2.16%)
Apr 11, 2016 44.60 45.11 44.05 44.10 46,764 -0.24(-0.53%)
Apr 08, 2016 44.16 44.66 44.09 44.33 33,079 +0.30(+0.69%)
Apr 07, 2016 45.20 45.60 43.75 44.03 107,062 -1.23(-2.72%)
Apr 06, 2016 44.83 46.25 44.46 45.26 115,030 +0.40(+0.88%)
Apr 05, 2016 45.17 45.35 44.59 44.86 62,182 -0.49(-1.07%)
Apr 04, 2016 46.29 46.29 45.26 45.35 30,458 -1.04(-2.25%)
Apr 01, 2016 46.61 46.80 45.85 46.39 63,646 -0.39(-0.83%)
Mar 31, 2016 46.23 47.17 46.23 46.78 133,889 +0.55(+1.18%)
Mar 30, 2016 45.74 46.63 45.74 46.23 90,412 +0.57(+1.25%)
Mar 29, 2016 44.97 45.93 44.39 45.66 89,677 +0.56(+1.23%)
Mar 28, 2016 44.57 45.55 44.48 45.11 145,179 +0.95(+2.15%)
Mar 24, 2016 44.15 44.16 44.16 44.16 99,289 -0.12(-0.27%)
Mar 23, 2016 44.55 45.24 43.90 44.28 46,391 -0.23(-0.51%)
Mar 22, 2016 43.99 44.63 43.37 44.51 60,713 +0.13(+0.29%)
Mar 21, 2016 44.70 44.95 44.03 44.38 68,973 -0.78(-1.72%)
Mar 18, 2016 45.18 45.46 44.63 45.15 87,216 +0.30(+0.66%)
Mar 17, 2016 43.97 45.07 43.97 44.86 42,721 +0.63(+1.43%)
Mar 16, 2016 43.96 44.65 43.96 44.23 38,308 +0.24(+0.54%)
Mar 15, 2016 43.73 44.42 43.73 43.99 45,816 -0.10(-0.22%)
Mar 14, 2016 44.16 44.65 43.79 44.09 106,669 -0.11(-0.26%)
Mar 11, 2016 43.66 44.80 43.24 44.20 119,430 +0.81(+1.88%)
Mar 10, 2016 43.81 44.67 42.97 43.39 96,203 -0.42(-0.97%)
Mar 09, 2016 44.31 45.19 43.79 43.81 71,638 -0.48(-1.09%)
Mar 08, 2016 44.13 44.96 43.69 44.29 75,028 -0.16(-0.36%)
Mar 07, 2016 44.06 45.03 43.86 44.45 67,340 +0.18(+0.41%)
Mar 04, 2016 43.36 44.32 43.17 44.27 102,178 +1.54(+3.60%)
Mar 03, 2016 42.88 43.07 42.42 42.73 48,917 +0.00(+0.00%)
Mar 02, 2016 43.13 43.31 42.41 42.73 39,358 -0.26(-0.61%)
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.