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 (%)
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%)
Apr 02, 2018 57.36 57.78 55.48 56.23 39,832 -1.67(-2.88%)
Mar 29, 2018 57.90 57.90 57.90 0 -0.21(-0.36%)
Mar 28, 2018 56.61 58.49 56.15 58.11 63,681 +1.54(+2.73%)
Mar 27, 2018 57.86 58.40 56.36 56.57 27,948 -1.21(-2.10%)
Mar 26, 2018 59.82 59.82 57.69 57.78 32,909 -1.21(-2.05%)
Mar 23, 2018 57.11 59.28 56.90 58.99 86,866 +1.71(+2.99%)
Mar 22, 2018 57.94 58.44 56.98 57.28 18,197 -1.38(-2.35%)
Mar 21, 2018 58.40 58.95 58.36 58.65 9,981 +0.33(+0.57%)
Mar 20, 2018 58.69 58.76 58.32 58.32 20,168 -0.17(-0.29%)
Mar 19, 2018 58.28 59.03 57.84 58.49 27,406 +0.04(+0.07%)
Mar 16, 2018 58.69 59.45 58.24 58.44 78,141 -0.21(-0.36%)
Mar 15, 2018 58.74 59.20 58.03 58.65 29,919 -0.04(-0.07%)
Mar 14, 2018 60.03 60.07 57.86 58.69 45,915 -0.87(-1.46%)
Mar 13, 2018 60.38 60.62 59.40 59.56 54,779 -0.37(-0.61%)
Mar 12, 2018 59.28 59.93 58.47 59.93 31,379 +0.77(+1.31%)
Mar 09, 2018 59.20 59.73 58.06 59.16 46,733 +0.33(+0.55%)
Mar 08, 2018 58.18 59.28 57.82 58.83 17,519 +0.32(+0.56%)
Mar 07, 2018 58.91 58.51 22,324 +0.85(+1.48%)
Mar 06, 2018 57.49 57.73 56.80 57.65 25,414 +0.45(+0.78%)
Mar 05, 2018 55.95 57.41 55.62 57.21 19,682 +0.85(+1.51%)
Mar 02, 2018 52.57 56.35 52.01 56.35 34,046 +3.37(+6.37%)
Mar 01, 2018 52.82 53.96 52.33 52.98 27,259 +0.24(+0.46%)
Feb 28, 2018 57.29 57.31 52.05 52.74 106,296 -4.14(-7.29%)
Feb 27, 2018 58.14 58.38 56.88 56.88 19,798 -1.06(-1.82%)
Feb 26, 2018 58.26 58.38 57.65 57.94 15,461 -0.20(-0.35%)
Feb 23, 2018 57.57 58.26 57.17 58.14 20,718 +1.10(+1.92%)
Feb 22, 2018 57.90 57.90 56.96 57.04 20,209 -0.45(-0.78%)
Feb 21, 2018 57.33 58.38 56.76 57.49 22,936 +0.49(+0.86%)
Feb 20, 2018 57.45 58.10 56.84 57.00 22,956 -0.45(-0.78%)
Feb 16, 2018 57.45 57.45 57.45 0 +1.10(+1.95%)
Feb 15, 2018 56.39 56.39 55.87 56.35 21,118 +0.45(+0.80%)
Feb 14, 2018 54.16 56.27 54.16 55.91 17,777 +1.30(+2.38%)
Feb 13, 2018 53.96 55.01 53.59 54.61 23,250 +0.57(+1.05%)
Feb 12, 2018 53.06 54.89 52.41 54.04 28,608 +1.42(+2.70%)
Feb 09, 2018 53.43 54.44 52.45 52.62 23,005 -1.22(-2.26%)
Feb 08, 2018 56.45 53.79 53.83 25,963 -2.44(-4.33%)
Feb 07, 2018 56.56 55.01 56.27 31,795 +1.46(+2.67%)
Feb 06, 2018 54.04 55.13 53.06 54.81 46,587 -0.69(-1.24%)
Feb 05, 2018 56.27 56.72 54.71 55.50 14,211 -1.38(-2.43%)
Feb 02, 2018 57.45 57.86 56.68 56.88 15,942 -0.98(-1.69%)
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.