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, 2018 58.52 59.89 58.52 59.39 45,234 +0.63(+1.08%)
Nov 29, 2018 59.17 59.54 58.14 58.76 12,335 -0.60(-1.01%)
Nov 28, 2018 58.99 59.54 58.06 59.36 15,541 +0.87(+1.49%)
Nov 27, 2018 58.57 59.11 58.45 58.49 14,106 -0.46(-0.77%)
Nov 26, 2018 59.93 59.93 58.46 58.95 16,871 -0.52(-0.87%)
Nov 23, 2018 58.41 59.46 58.41 59.46 5,565 +0.73(+1.25%)
Nov 21, 2018 58.73 58.73 58.73 0 -0.30(-0.50%)
Nov 20, 2018 58.35 59.08 58.31 59.02 18,570 +0.36(+0.62%)
Nov 19, 2018 59.16 59.23 58.51 58.66 24,935 -1.15(-1.92%)
Nov 16, 2018 59.31 60.12 59.31 59.81 15,038 +0.06(+0.10%)
Nov 15, 2018 59.50 59.96 58.52 59.75 24,811 +0.02(+0.03%)
Nov 14, 2018 60.86 60.86 59.31 59.73 17,654 -0.71(-1.17%)
Nov 13, 2018 60.63 60.80 59.37 60.44 20,348 +0.07(+0.11%)
Nov 12, 2018 60.36 60.38 59.83 60.37 21,533 +0.11(+0.18%)
Nov 09, 2018 60.14 60.80 60.14 60.26 16,933 +0.01(+0.01%)
Nov 08, 2018 59.87 60.45 59.71 60.25 17,772 +0.30(+0.49%)
Nov 07, 2018 59.88 59.96 58.95 59.96 15,792 +0.61(+1.02%)
Nov 06, 2018 59.45 59.62 58.55 59.35 23,647 -0.03(-0.04%)
Nov 05, 2018 58.66 59.92 58.12 59.38 13,790 +0.73(+1.25%)
Nov 02, 2018 59.96 59.98 58.48 58.64 19,656 +0.71(+1.22%)
Nov 01, 2018 58.27 58.58 57.29 57.93 19,583 -0.32(-0.55%)
Oct 31, 2018 58.70 59.06 57.60 58.25 17,138 +0.21(+0.36%)
Oct 30, 2018 55.31 58.06 55.31 58.04 22,358 +1.38(+2.44%)
Oct 29, 2018 57.63 57.63 56.00 56.66 19,188 -0.16(-0.28%)
Oct 26, 2018 56.30 56.82 55.23 56.82 15,512 -0.19(-0.33%)
Oct 25, 2018 56.59 58.38 56.38 57.00 37,711 +0.67(+1.18%)
Oct 24, 2018 58.85 58.85 56.30 56.34 19,079 -2.13(-3.64%)
Oct 23, 2018 58.27 59.08 58.27 58.46 15,651 -0.47(-0.80%)
Oct 22, 2018 59.11 59.68 58.72 58.94 14,438 -0.10(-0.17%)
Oct 19, 2018 59.28 59.48 58.79 59.04 19,893 -0.35(-0.58%)
Oct 18, 2018 60.47 61.13 58.93 59.38 25,434 -1.33(-2.20%)
Oct 17, 2018 60.78 60.93 59.84 60.72 31,676 -0.20(-0.33%)
Oct 16, 2018 60.97 61.68 59.65 60.92 27,383 +0.25(+0.42%)
Oct 15, 2018 62.24 62.24 59.20 60.67 26,895 -1.55(-2.50%)
Oct 12, 2018 62.22 63.04 61.56 62.22 26,051 +0.79(+1.29%)
Oct 11, 2018 62.43 63.35 61.23 61.43 19,076 -1.25(-1.99%)
Oct 10, 2018 63.64 63.97 62.06 62.68 42,907 -1.04(-1.63%)
Oct 09, 2018 63.51 64.18 63.51 63.72 23,691 +0.01(+0.01%)
Oct 08, 2018 63.21 63.76 63.21 63.71 29,312 +0.45(+0.71%)
Oct 05, 2018 63.43 63.55 62.78 63.26 60,627 -0.01(-0.01%)
Oct 04, 2018 63.33 63.34 63.10 63.27 26,844 -0.12(-0.19%)
Oct 03, 2018 63.18 63.76 62.47 63.39 27,305 +0.87(+1.39%)
Oct 02, 2018 62.65 63.06 61.50 62.52 24,825 -0.42(-0.67%)
Oct 01, 2018 63.97 65.08 62.77 62.94 17,565 -0.61(-0.96%)
Sep 28, 2018 63.17 63.76 63.17 63.55 21,669 +0.13(+0.20%)
Sep 27, 2018 62.70 63.84 62.66 63.42 71,488 -3.59(-5.36%)
Sep 26, 2018 67.14 67.60 66.42 67.01 22,030 -0.42(-0.63%)
Sep 25, 2018 68.19 68.82 66.42 67.43 34,448 -0.93(-1.36%)
Sep 24, 2018 67.69 68.36 67.35 68.36 15,899 +0.34(+0.50%)
Sep 21, 2018 68.83 69.16 67.52 68.02 75,429 -0.72(-1.04%)
Sep 20, 2018 68.28 69.12 67.77 68.74 12,821 +0.80(+1.18%)
Sep 19, 2018 69.16 69.21 66.29 67.94 35,326 -1.14(-1.65%)
Sep 18, 2018 69.12 70.22 68.95 69.08 16,657 -0.21(-0.30%)
Sep 17, 2018 69.97 70.39 69.04 69.29 12,823 -0.59(-0.85%)
Sep 14, 2018 68.49 70.18 68.49 69.88 9,709 +1.48(+2.16%)
Sep 13, 2018 68.19 68.74 67.73 68.40 9,869 +0.56(+0.82%)
Sep 12, 2018 67.18 68.01 67.09 67.85 15,424 +0.63(+0.94%)
Sep 11, 2018 67.26 67.68 66.80 67.22 17,231 -0.04(-0.06%)
Sep 10, 2018 68.39 68.39 67.18 67.26 15,755 -1.05(-1.54%)
Sep 07, 2018 67.55 68.48 67.30 68.31 11,313 +0.88(+1.31%)
Sep 06, 2018 67.55 67.85 67.01 67.43 9,445 -0.21(-0.31%)
Sep 05, 2018 68.01 68.01 67.01 67.64 9,008 -0.08(-0.12%)
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.