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 29, 2018 66.08 66.76 65.89 66.13 36,700 +0.29(+0.45%)
Jun 28, 2018 65.45 66.50 65.45 65.83 16,463 +0.21(+0.32%)
Jun 27, 2018 67.13 67.13 65.50 65.62 23,158 -1.22(-1.82%)
Jun 26, 2018 67.51 67.51 66.67 66.84 30,769 -0.34(-0.50%)
Jun 25, 2018 68.52 68.52 67.01 67.18 16,943 -1.39(-2.02%)
Jun 22, 2018 68.90 69.02 67.93 68.56 47,013 +0.00(+0.00%)
Jun 21, 2018 69.86 69.86 68.46 68.56 25,742 -1.39(-1.98%)
Jun 20, 2018 71.37 71.37 69.82 69.95 30,953 -1.39(-1.94%)
Jun 19, 2018 70.07 71.33 69.90 71.33 23,165 +0.88(+1.25%)
Jun 18, 2018 69.65 70.62 68.01 70.45 52,344 +0.67(+0.96%)
Jun 15, 2018 70.24 68.31 69.78 50,186 +0.88(+1.28%)
Jun 14, 2018 67.89 68.98 67.07 68.90 22,513 +1.31(+1.94%)
Jun 13, 2018 67.29 67.96 66.75 67.59 21,290 +0.25(+0.37%)
Jun 12, 2018 68.25 68.25 66.96 67.34 14,327 -0.92(-1.35%)
Jun 11, 2018 68.42 68.63 67.92 68.25 15,902 +0.00(+0.00%)
Jun 08, 2018 68.80 69.17 68.17 68.25 13,345 -0.63(-0.91%)
Jun 07, 2018 68.96 69.84 68.42 68.88 11,470 +0.13(+0.18%)
Jun 06, 2018 68.92 68.76 15,534 +0.63(+0.92%)
Jun 05, 2018 67.46 68.30 66.71 68.13 15,128 +0.54(+0.80%)
Jun 04, 2018 66.92 67.96 66.92 67.59 13,549 +0.88(+1.31%)
Jun 01, 2018 66.17 67.21 66.17 66.71 20,011 +1.09(+1.65%)
May 31, 2018 67.29 68.30 65.58 65.62 45,182 -1.96(-2.90%)
May 30, 2018 66.17 67.92 66.17 67.59 15,665 +1.50(+2.27%)
May 29, 2018 65.71 66.21 65.52 66.08 17,311 -0.50(-0.75%)
May 25, 2018 66.58 66.58 66.58 0 +0.13(+0.19%)
May 24, 2018 66.00 66.69 65.83 66.46 9,373 -0.04(-0.06%)
May 23, 2018 65.96 67.42 65.96 66.50 21,109 +0.29(+0.44%)
May 22, 2018 66.25 66.63 66.17 66.21 13,857 +0.08(+0.13%)
May 21, 2018 66.21 66.58 65.75 66.13 15,504 +0.17(+0.25%)
May 18, 2018 66.33 66.61 65.50 65.96 18,483 -0.04(-0.06%)
May 17, 2018 65.17 66.13 65.17 66.00 11,128 +1.13(+1.74%)
May 16, 2018 64.87 65.67 64.46 64.87 18,182 +0.08(+0.13%)
May 15, 2018 64.00 65.21 64.00 64.79 11,613 +0.75(+1.17%)
May 14, 2018 65.12 65.29 64.04 64.04 39,076 -1.04(-1.60%)
May 11, 2018 66.08 66.58 64.87 65.08 19,980 -1.21(-1.83%)
May 10, 2018 65.83 66.38 65.83 66.29 7,486 +0.54(+0.83%)
May 09, 2018 64.83 66.13 64.62 65.75 14,002 +0.92(+1.42%)
May 08, 2018 64.87 65.54 64.12 64.83 117,458 -0.04(-0.06%)
May 07, 2018 67.84 67.84 64.71 64.87 37,903 -3.01(-4.43%)
May 04, 2018 65.96 68.25 65.83 67.88 34,320 +2.71(+4.16%)
May 03, 2018 64.71 65.67 64.08 65.17 17,659 +0.17(+0.26%)
May 02, 2018 65.58 65.58 64.46 65.00 16,127 -0.63(-0.95%)
May 01, 2018 64.75 65.62 64.31 65.62 15,481 +0.71(+1.09%)
Apr 30, 2018 65.33 65.33 64.50 64.91 31,001 -0.17(-0.26%)
Apr 27, 2018 64.91 65.12 64.79 65.08 12,494 +0.21(+0.32%)
Apr 26, 2018 65.54 65.54 64.29 64.87 16,800 -0.33(-0.51%)
Apr 25, 2018 64.75 65.46 64.08 65.21 22,865 +0.58(+0.90%)
Apr 24, 2018 64.29 65.08 63.85 64.62 28,133 +0.54(+0.85%)
Apr 23, 2018 63.16 64.41 63.08 64.08 16,818 +1.17(+1.86%)
Apr 20, 2018 62.74 63.70 62.74 62.91 28,369 -0.04(-0.07%)
Apr 19, 2018 61.66 63.04 61.66 62.95 25,328 +1.17(+1.89%)
Apr 18, 2018 61.32 62.16 61.07 61.78 18,607 +0.71(+1.16%)
Apr 17, 2018 61.20 61.45 60.45 61.07 39,072 +0.00(+0.00%)
Apr 16, 2018 60.07 61.20 60.07 61.07 15,312 +1.50(+2.52%)
Apr 13, 2018 59.99 60.30 59.49 59.57 8,593 -0.17(-0.28%)
Apr 12, 2018 59.70 60.07 59.11 59.74 12,843 +0.58(+0.99%)
Apr 11, 2018 58.99 59.32 58.74 59.15 9,205 -0.08(-0.14%)
Apr 10, 2018 58.82 59.61 58.82 59.24 18,070 +1.00(+1.72%)
Apr 09, 2018 58.86 59.36 58.15 58.24 27,335 -0.25(-0.43%)
Apr 06, 2018 58.28 59.24 57.69 58.49 32,750 -0.21(-0.36%)
Apr 05, 2018 58.86 58.90 58.32 58.69 15,104 -0.08(-0.14%)
Apr 04, 2018 56.73 58.99 56.48 58.78 20,332 +1.42(+2.47%)
Apr 03, 2018 56.57 57.73 56.57 57.36 28,953 +1.13(+2.00%)
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.