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 (%)
Jul 31, 2020 33.63 33.84 32.88 33.80 28,813 -0.14(-0.40%)
Jul 30, 2020 34.02 34.16 33.45 33.93 32,454 -0.73(-2.10%)
Jul 29, 2020 34.56 34.86 33.81 34.66 23,415 +0.44(+1.28%)
Jul 28, 2020 34.05 34.84 34.05 34.23 25,345 -0.13(-0.37%)
Jul 27, 2020 34.81 34.86 33.99 34.35 21,615 -0.58(-1.67%)
Jul 24, 2020 35.32 35.37 34.45 34.94 22,227 -0.53(-1.51%)
Jul 23, 2020 35.01 35.63 34.88 35.47 19,361 +0.49(+1.39%)
Jul 22, 2020 34.84 35.14 34.78 34.98 21,159 -0.17(-0.50%)
Jul 21, 2020 34.56 35.78 34.56 35.16 29,688 +1.00(+2.93%)
Jul 20, 2020 35.27 35.39 33.93 34.16 38,477 -1.31(-3.70%)
Jul 17, 2020 35.29 35.67 34.98 35.47 58,964 +0.08(+0.22%)
Jul 16, 2020 35.15 35.91 34.93 35.39 45,212 -0.13(-0.36%)
Jul 15, 2020 35.27 35.75 34.72 35.52 56,129 +1.17(+3.39%)
Jul 14, 2020 33.77 34.45 33.70 34.35 36,262 +0.49(+1.43%)
Jul 13, 2020 34.53 34.85 33.53 33.87 155,843 -0.16(-0.46%)
Jul 10, 2020 32.79 34.16 32.79 34.02 69,460 +1.61(+4.98%)
Jul 09, 2020 33.48 33.80 32.36 32.41 56,316 -1.34(-3.97%)
Jul 08, 2020 32.36 33.91 32.36 33.75 71,874 +1.21(+3.73%)
Jul 07, 2020 33.58 33.90 32.43 32.53 50,735 -1.47(-4.32%)
Jul 06, 2020 34.54 34.92 33.58 34.00 34,542 +0.39(+1.16%)
Jul 02, 2020 34.55 34.86 33.12 33.61 38,692 -0.05(-0.14%)
Jul 01, 2020 35.00 35.20 33.54 33.66 34,205 -1.21(-3.48%)
Jun 30, 2020 33.74 35.13 33.74 34.88 40,053 +0.75(+2.19%)
Jun 29, 2020 33.04 34.20 32.95 34.13 41,889 +1.48(+4.52%)
Jun 26, 2020 33.07 33.36 32.00 32.65 160,016 -0.89(-2.67%)
Jun 25, 2020 33.14 33.79 32.94 33.55 73,086 +0.27(+0.82%)
Jun 24, 2020 33.93 33.98 33.10 33.27 52,329 -1.12(-3.25%)
Jun 23, 2020 34.62 34.64 34.03 34.39 45,680 +0.56(+1.67%)
Jun 22, 2020 33.28 34.38 33.06 33.83 68,347 +0.17(+0.52%)
Jun 19, 2020 35.07 35.07 33.45 33.65 84,587 -1.05(-3.02%)
Jun 18, 2020 33.62 34.83 33.56 34.70 70,196 +0.79(+2.32%)
Jun 17, 2020 34.40 34.40 33.82 33.91 40,798 -0.85(-2.43%)
Jun 16, 2020 36.27 36.27 34.53 34.76 34,050 +0.17(+0.51%)
Jun 15, 2020 33.17 34.89 32.87 34.59 37,099 +0.34(+0.99%)
Jun 12, 2020 34.77 34.77 33.22 34.25 52,481 +1.14(+3.43%)
Jun 11, 2020 34.46 34.62 32.97 33.11 65,543 -3.17(-8.74%)
Jun 10, 2020 37.88 38.60 35.96 36.28 38,121 -1.74(-4.58%)
Jun 09, 2020 38.02 38.66 36.41 38.02 59,902 -0.76(-1.95%)
Jun 08, 2020 38.94 39.14 38.60 38.78 39,554 +0.54(+1.40%)
Jun 05, 2020 37.63 39.44 37.01 38.24 50,536 +2.40(+6.71%)
Jun 04, 2020 35.06 35.94 34.35 35.84 47,337 +0.47(+1.33%)
Jun 03, 2020 35.10 36.15 34.51 35.37 44,550 +1.16(+3.39%)
Jun 02, 2020 34.83 35.19 33.82 34.21 37,595 -0.49(-1.41%)
Jun 01, 2020 34.28 35.41 34.02 34.70 40,254 +0.50(+1.46%)
May 29, 2020 34.59 35.63 33.75 34.20 71,315 -0.99(-2.80%)
May 28, 2020 36.56 36.56 35.19 35.19 26,939 -0.96(-2.65%)
May 27, 2020 36.27 37.64 35.98 36.14 43,916 +1.22(+3.48%)
May 26, 2020 35.74 36.16 34.75 34.93 45,529 +0.52(+1.50%)
May 22, 2020 34.74 34.93 33.90 34.41 26,312 -0.66(-1.88%)
May 21, 2020 34.52 35.29 33.84 35.07 36,083 +0.56(+1.61%)
May 20, 2020 33.80 35.40 33.43 34.52 48,147 +1.40(+4.22%)
May 19, 2020 34.62 34.75 32.92 33.12 35,522 -1.69(-4.84%)
May 18, 2020 34.19 35.12 33.93 34.80 61,101 +2.36(+7.26%)
May 15, 2020 32.46 33.56 31.05 32.45 110,470 +0.00(+0.00%)
May 14, 2020 30.71 32.57 29.57 32.45 54,591 +0.84(+2.67%)
May 13, 2020 32.99 33.20 30.43 31.60 48,330 -1.75(-5.25%)
May 12, 2020 34.40 35.37 32.97 33.36 51,834 -1.29(-3.73%)
May 11, 2020 36.49 36.49 34.36 34.65 37,987 -2.18(-5.93%)
May 08, 2020 35.49 37.87 35.23 36.83 46,464 +1.67(+4.74%)
May 07, 2020 34.88 36.62 34.79 35.17 33,793 +0.68(+1.97%)
May 06, 2020 36.17 37.47 34.32 34.49 24,213 -1.81(-4.99%)
May 05, 2020 37.83 39.78 36.04 36.30 31,911 -0.88(-2.37%)
May 04, 2020 36.55 38.30 36.21 37.18 31,484 -0.17(-0.46%)
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.