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 (%)
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%)
Jun 01, 2017 50.30 51.26 49.78 51.18 20,266 +1.00(+1.99%)
May 31, 2017 49.98 50.26 49.15 50.18 23,859 +0.24(+0.48%)
May 30, 2017 50.14 50.22 49.46 49.94 17,518 -0.40(-0.79%)
May 26, 2017 49.94 50.50 49.74 50.34 22,183 +0.44(+0.88%)
May 25, 2017 49.42 50.06 49.42 49.90 11,045 +0.20(+0.40%)
May 24, 2017 50.10 50.42 49.50 49.70 15,091 -0.48(-0.95%)
May 23, 2017 49.90 50.22 48.99 50.18 18,793 +0.40(+0.80%)
May 22, 2017 49.35 49.86 49.19 49.78 17,163 +0.56(+1.13%)
May 19, 2017 49.07 49.39 49.03 49.23 50,509 +0.24(+0.49%)
May 18, 2017 48.47 49.57 48.47 48.99 33,509 +0.20(+0.41%)
May 17, 2017 49.54 49.70 48.63 48.79 27,504 -1.75(-3.47%)
May 16, 2017 50.42 50.74 50.10 50.54 23,999 +0.12(+0.24%)
May 15, 2017 50.62 50.94 50.30 50.42 18,419 +0.16(+0.32%)
May 12, 2017 50.90 50.94 50.26 50.26 21,527 -1.00(-1.94%)
May 11, 2017 52.10 52.10 51.14 51.26 24,059 -0.76(-1.46%)
May 10, 2017 51.94 52.29 51.70 52.02 17,526 -0.32(-0.61%)
May 09, 2017 52.57 52.57 51.74 52.33 28,164 -0.16(-0.30%)
May 08, 2017 53.25 53.25 52.10 52.49 19,355 -0.44(-0.83%)
May 05, 2017 54.41 54.41 52.53 52.93 32,661 -0.76(-1.41%)
May 04, 2017 53.49 54.05 53.49 53.69 18,575 +0.32(+0.60%)
May 03, 2017 53.37 53.69 53.19 53.37 19,324 -0.28(-0.52%)
May 02, 2017 53.69 54.05 53.29 53.65 22,291 +0.00(+0.00%)
May 01, 2017 53.29 53.97 53.09 53.65 26,788 +0.64(+1.20%)
Apr 28, 2017 54.09 54.45 52.97 53.01 35,985 -1.08(-1.99%)
Apr 27, 2017 54.85 54.89 54.01 54.09 21,865 -0.44(-0.80%)
Apr 26, 2017 54.65 55.60 54.33 54.53 37,528 -0.08(-0.15%)
Apr 25, 2017 54.45 54.89 54.19 54.61 29,438 +0.72(+1.33%)
Apr 24, 2017 53.53 54.21 53.53 53.89 28,937 +0.96(+1.81%)
Apr 21, 2017 52.33 53.21 52.18 52.93 31,358 +0.36(+0.68%)
Apr 20, 2017 51.62 52.61 51.53 52.57 27,357 +1.16(+2.25%)
Apr 19, 2017 52.02 52.18 51.26 51.42 23,839 -0.48(-0.92%)
Apr 18, 2017 51.50 51.98 51.10 51.90 25,165 +0.16(+0.31%)
Apr 17, 2017 50.94 51.86 50.78 51.74 21,975 +1.04(+2.04%)
Apr 13, 2017 51.58 51.70 50.62 50.70 30,882 -0.96(-1.85%)
Apr 12, 2017 52.61 52.65 51.36 51.66 22,037 -1.12(-2.11%)
Apr 11, 2017 51.58 52.77 51.54 52.77 24,901 +1.00(+1.92%)
Apr 10, 2017 51.38 51.94 51.22 51.78 22,251 +0.20(+0.39%)
Apr 07, 2017 51.26 51.66 50.90 51.58 32,040 +0.12(+0.23%)
Apr 06, 2017 50.90 51.50 50.62 51.46 22,909 +0.48(+0.94%)
Apr 05, 2017 52.85 52.89 50.82 50.98 25,132 -1.47(-2.81%)
Apr 04, 2017 51.62 52.45 51.42 52.45 31,974 +0.64(+1.23%)
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.