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, 2017 62.11 62.11 60.33 60.89 37,474 -0.73(-1.18%)
Nov 29, 2017 62.07 62.99 61.62 61.62 37,949 -0.16(-0.26%)
Nov 28, 2017 60.13 61.98 59.93 61.78 24,614 +1.90(+3.17%)
Nov 27, 2017 60.25 60.25 59.84 59.88 13,575 +0.20(+0.34%)
Nov 24, 2017 60.17 60.33 59.56 59.68 8,786 -0.32(-0.54%)
Nov 22, 2017 61.02 61.38 59.80 60.01 27,859 -1.13(-1.85%)
Nov 21, 2017 60.61 61.62 60.61 61.14 21,573 +0.65(+1.07%)
Nov 20, 2017 60.01 60.53 59.80 60.49 22,261 +0.40(+0.67%)
Nov 17, 2017 58.55 60.21 58.55 60.09 26,066 +1.05(+1.78%)
Nov 16, 2017 58.35 59.80 58.35 59.04 25,286 +0.89(+1.53%)
Nov 15, 2017 57.02 58.55 57.02 58.15 24,192 +0.61(+1.05%)
Nov 14, 2017 57.18 57.70 56.78 57.54 21,443 +0.04(+0.07%)
Nov 13, 2017 57.70 58.23 57.38 57.50 18,418 -0.52(-0.90%)
Nov 10, 2017 58.43 58.55 57.99 58.03 13,352 -0.44(-0.76%)
Nov 09, 2017 58.11 59.00 57.42 58.47 16,973 -0.08(-0.14%)
Nov 08, 2017 58.31 58.63 57.50 58.55 25,270 -0.16(-0.28%)
Nov 07, 2017 58.67 59.16 57.74 58.71 33,077 -0.12(-0.21%)
Nov 06, 2017 58.35 58.96 57.87 58.83 42,447 +0.04(+0.07%)
Nov 03, 2017 61.22 61.22 58.63 58.79 42,797 -3.72(-5.94%)
Nov 02, 2017 62.11 62.59 61.80 62.51 40,150 +0.61(+0.98%)
Nov 01, 2017 62.99 62.99 61.58 61.90 18,149 -0.57(-0.90%)
Oct 31, 2017 62.55 63.20 62.15 62.47 20,702 +0.24(+0.39%)
Oct 30, 2017 63.68 63.68 62.11 62.23 14,349 -1.62(-2.53%)
Oct 27, 2017 63.44 64.00 62.95 63.84 17,276 +0.44(+0.70%)
Oct 26, 2017 63.40 64.33 63.24 63.40 18,325 +0.12(+0.19%)
Oct 25, 2017 63.32 63.40 62.55 63.28 13,116 +0.24(+0.38%)
Oct 24, 2017 63.48 63.56 62.95 63.03 19,993 -0.36(-0.57%)
Oct 23, 2017 63.72 63.84 62.55 63.40 23,566 -0.04(-0.06%)
Oct 20, 2017 64.37 64.37 63.32 63.44 30,643 +0.00(+0.00%)
Oct 19, 2017 62.35 63.44 61.14 63.44 21,907 +0.77(+1.22%)
Oct 18, 2017 62.15 62.79 62.15 62.67 25,712 +0.93(+1.50%)
Oct 17, 2017 63.20 63.24 61.58 61.74 30,390 -1.25(-1.99%)
Oct 16, 2017 62.79 63.03 61.98 62.99 22,528 +0.61(+0.97%)
Oct 13, 2017 61.98 63.24 61.98 62.39 20,769 +0.52(+0.85%)
Oct 12, 2017 62.67 63.07 61.46 61.86 34,643 -0.65(-1.03%)
Oct 11, 2017 61.62 62.99 61.42 62.51 30,299 +0.57(+0.91%)
Oct 10, 2017 61.34 61.94 61.02 61.94 36,452 +1.09(+1.79%)
Oct 09, 2017 61.70 61.70 60.57 60.85 25,925 -0.85(-1.37%)
Oct 06, 2017 61.02 61.70 60.61 61.70 27,879 +0.77(+1.26%)
Oct 05, 2017 60.29 61.06 60.29 60.93 20,050 +0.69(+1.14%)
Oct 04, 2017 60.93 61.30 60.11 60.25 23,144 -0.93(-1.52%)
Oct 03, 2017 61.10 61.34 59.84 61.18 35,144 +0.08(+0.13%)
Oct 02, 2017 60.21 61.18 59.80 61.10 33,166 +0.93(+1.54%)
Sep 29, 2017 60.17 60.41 59.60 60.17 96,569 -0.36(-0.60%)
Sep 28, 2017 59.12 60.57 58.63 60.53 29,515 +1.33(+2.25%)
Sep 27, 2017 59.24 59.48 58.83 59.20 101,641 +0.65(+1.10%)
Sep 26, 2017 59.04 59.36 58.19 58.55 59,707 -0.32(-0.55%)
Sep 25, 2017 57.74 58.96 57.74 58.88 48,660 +1.17(+2.03%)
Sep 22, 2017 56.78 57.74 56.65 57.70 14,650 +0.77(+1.35%)
Sep 21, 2017 56.98 57.22 56.33 56.94 15,743 +0.08(+0.14%)
Sep 20, 2017 56.57 56.98 56.33 56.86 24,293 +0.32(+0.57%)
Sep 19, 2017 56.53 56.73 56.23 56.53 22,656 +0.04(+0.07%)
Sep 18, 2017 56.53 56.98 56.41 56.49 15,959 +0.08(+0.14%)
Sep 15, 2017 56.37 56.53 55.73 56.41 84,493 +0.16(+0.29%)
Sep 14, 2017 57.06 57.06 55.81 56.25 37,387 -0.78(-1.36%)
Sep 13, 2017 55.22 57.07 54.82 57.03 46,880 +1.81(+3.27%)
Sep 12, 2017 55.95 56.02 55.10 55.22 18,944 -0.24(-0.43%)
Sep 11, 2017 55.22 55.46 54.42 55.46 20,441 +0.96(+1.77%)
Sep 08, 2017 53.09 54.62 52.33 54.50 22,773 +1.32(+2.49%)
Sep 07, 2017 54.62 54.62 52.81 53.17 36,008 -1.40(-2.57%)
Sep 06, 2017 53.69 55.06 53.69 54.58 86,489 +1.12(+2.10%)
Sep 05, 2017 55.22 55.22 53.29 53.45 22,688 -1.85(-3.34%)
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.