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 (%)
Feb 28, 2019 58.85 59.64 58.85 59.40 24,709 +0.57(+0.97%)
Feb 27, 2019 58.96 59.25 58.67 58.83 17,135 -0.13(-0.22%)
Feb 26, 2019 59.50 59.92 58.96 58.96 16,813 -0.65(-1.08%)
Feb 25, 2019 60.06 60.30 59.46 59.60 18,958 -0.32(-0.54%)
Feb 22, 2019 59.86 60.09 59.47 59.92 11,292 +0.42(+0.70%)
Feb 21, 2019 60.91 60.91 59.46 59.51 11,056 -1.17(-1.93%)
Feb 20, 2019 59.24 60.69 59.24 60.68 36,366 +1.31(+2.20%)
Feb 19, 2019 59.07 59.81 59.07 59.37 37,286 +0.14(+0.23%)
Feb 15, 2019 58.49 59.26 58.08 59.24 87,635 +0.70(+1.19%)
Feb 14, 2019 58.76 59.23 58.24 58.54 84,989 -0.82(-1.39%)
Feb 13, 2019 59.09 59.41 59.06 59.36 21,218 -0.24(-0.40%)
Feb 12, 2019 59.21 59.63 58.82 59.60 23,373 +0.67(+1.14%)
Feb 11, 2019 58.32 59.19 57.77 58.93 29,817 +0.77(+1.33%)
Feb 08, 2019 57.81 58.22 56.80 58.16 15,527 -0.60(-1.03%)
Feb 07, 2019 59.52 60.04 58.54 58.76 14,443 -0.83(-1.40%)
Feb 06, 2019 59.69 60.49 59.59 59.59 18,630 -0.09(-0.16%)
Feb 05, 2019 60.13 60.13 59.65 59.69 9,461 -0.69(-1.14%)
Feb 04, 2019 60.39 60.57 59.77 60.38 12,495 +0.12(+0.20%)
Feb 01, 2019 59.73 60.26 59.30 60.26 18,350 +0.56(+0.94%)
Jan 31, 2019 58.02 59.87 58.02 59.70 34,720 +1.66(+2.86%)
Jan 30, 2019 57.87 58.29 57.31 58.04 18,590 +0.48(+0.84%)
Jan 29, 2019 58.84 58.99 57.55 57.55 25,647 -0.99(-1.70%)
Jan 28, 2019 59.51 60.13 58.33 58.55 12,600 -0.53(-0.89%)
Jan 25, 2019 59.03 59.92 58.78 59.07 18,232 +0.10(+0.17%)
Jan 24, 2019 58.90 59.25 58.51 58.97 14,089 -0.10(-0.17%)
Jan 23, 2019 59.33 59.41 58.90 59.07 14,894 -0.19(-0.32%)
Jan 22, 2019 59.72 59.98 59.04 59.26 18,743 -0.77(-1.27%)
Jan 18, 2019 60.06 60.53 59.76 60.03 24,584 +0.19(+0.31%)
Jan 17, 2019 59.66 60.36 59.66 59.84 13,778 +0.12(+0.20%)
Jan 16, 2019 57.60 59.72 57.48 59.72 35,948 +2.26(+3.94%)
Jan 15, 2019 58.49 58.49 56.80 57.46 50,287 -1.41(-2.40%)
Jan 14, 2019 58.79 59.27 58.79 58.87 16,184 -0.28(-0.47%)
Jan 11, 2019 58.28 59.17 58.28 59.15 23,526 +0.54(+0.91%)
Jan 10, 2019 58.62 59.08 58.62 58.62 18,819 -0.09(-0.14%)
Jan 09, 2019 58.96 59.08 58.25 58.70 28,442 +0.25(+0.42%)
Jan 08, 2019 59.09 59.09 57.97 58.45 26,314 +0.47(+0.81%)
Jan 07, 2019 58.00 58.87 57.99 57.99 32,579 -0.31(-0.54%)
Jan 04, 2019 57.83 58.57 57.23 58.30 25,525 +1.14(+1.99%)
Jan 03, 2019 57.57 57.96 56.70 57.16 27,110 -0.63(-1.09%)
Jan 02, 2019 55.27 58.12 55.27 57.79 48,578 +1.98(+3.55%)
Dec 31, 2018 56.86 56.86 55.60 55.81 73,637 -0.77(-1.35%)
Dec 28, 2018 56.37 57.11 55.78 56.58 33,054 +0.29(+0.51%)
Dec 27, 2018 55.84 56.53 55.56 56.29 49,623 -0.23(-0.41%)
Dec 26, 2018 54.13 56.75 54.12 56.52 28,757 +1.59(+2.89%)
Dec 24, 2018 56.51 56.93 54.93 54.93 12,351 -1.89(-3.32%)
Dec 21, 2018 57.27 57.99 56.62 56.81 85,400 -0.46(-0.80%)
Dec 20, 2018 56.80 57.49 56.42 57.27 39,325 +0.39(+0.69%)
Dec 19, 2018 57.50 58.26 56.44 56.88 21,375 -0.65(-1.12%)
Dec 18, 2018 57.86 59.00 57.53 57.53 33,333 +0.02(+0.03%)
Dec 17, 2018 57.80 58.35 57.28 57.51 31,845 -0.65(-1.13%)
Dec 14, 2018 57.71 58.66 57.60 58.16 21,526 -0.35(-0.60%)
Dec 13, 2018 58.90 58.90 58.18 58.51 29,836 -0.28(-0.48%)
Dec 12, 2018 58.79 59.11 58.11 58.79 26,891 +0.44(+0.75%)
Dec 11, 2018 58.25 58.57 57.76 58.35 12,163 -0.03(-0.06%)
Dec 10, 2018 57.32 58.60 57.20 58.39 22,376 +0.99(+1.72%)
Dec 07, 2018 56.99 58.23 56.99 57.40 15,630 +0.27(+0.47%)
Dec 06, 2018 58.41 58.44 56.44 57.13 33,216 -1.90(-3.22%)
Dec 04, 2018 59.28 60.98 58.85 59.03 33,037 -1.01(-1.67%)
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.