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 28, 2017 54.09 54.45 52.97 53.01 35,985 -1.08(-1.99%)
Apr 27, 2017 54.85 54.89 54.01 54.09 21,865 -0.44(-0.80%)
Apr 26, 2017 54.65 55.60 54.33 54.53 37,528 -0.08(-0.15%)
Apr 25, 2017 54.45 54.89 54.19 54.61 29,438 +0.72(+1.33%)
Apr 24, 2017 53.53 54.21 53.53 53.89 28,937 +0.96(+1.81%)
Apr 21, 2017 52.33 53.21 52.18 52.93 31,358 +0.36(+0.68%)
Apr 20, 2017 51.62 52.61 51.53 52.57 27,357 +1.16(+2.25%)
Apr 19, 2017 52.02 52.18 51.26 51.42 23,839 -0.48(-0.92%)
Apr 18, 2017 51.50 51.98 51.10 51.90 25,165 +0.16(+0.31%)
Apr 17, 2017 50.94 51.86 50.78 51.74 21,975 +1.04(+2.04%)
Apr 13, 2017 51.58 51.70 50.62 50.70 30,882 -0.96(-1.85%)
Apr 12, 2017 52.61 52.65 51.36 51.66 22,037 -1.12(-2.11%)
Apr 11, 2017 51.58 52.77 51.54 52.77 24,901 +1.00(+1.92%)
Apr 10, 2017 51.38 51.94 51.22 51.78 22,251 +0.20(+0.39%)
Apr 07, 2017 51.26 51.66 50.90 51.58 32,040 +0.12(+0.23%)
Apr 06, 2017 50.90 51.50 50.62 51.46 22,909 +0.48(+0.94%)
Apr 05, 2017 52.85 52.89 50.82 50.98 25,132 -1.47(-2.81%)
Apr 04, 2017 51.62 52.45 51.42 52.45 31,974 +0.64(+1.23%)
Apr 03, 2017 52.22 53.01 50.89 51.82 51,525 -0.36(-0.69%)
Mar 31, 2017 51.46 52.37 50.82 52.18 141,921 +0.72(+1.39%)
Mar 30, 2017 50.22 51.54 50.22 51.46 30,947 +1.20(+2.38%)
Mar 29, 2017 50.82 51.10 50.26 50.26 26,006 -0.76(-1.48%)
Mar 28, 2017 50.34 51.14 49.62 51.02 41,687 +0.24(+0.47%)
Mar 27, 2017 49.27 50.78 48.99 50.78 29,870 +0.64(+1.27%)
Mar 24, 2017 50.70 50.83 49.98 50.14 19,851 -0.36(-0.71%)
Mar 23, 2017 49.94 50.86 49.94 50.50 42,363 +0.28(+0.56%)
Mar 22, 2017 50.86 50.92 49.74 50.22 45,329 -0.88(-1.72%)
Mar 21, 2017 52.89 52.89 50.94 51.10 46,846 -1.47(-2.81%)
Mar 20, 2017 53.33 53.33 52.49 52.57 31,386 -0.84(-1.57%)
Mar 17, 2017 53.85 53.89 52.49 53.41 81,723 -0.40(-0.74%)
Mar 16, 2017 53.37 53.81 52.89 53.81 34,979 +0.56(+1.05%)
Mar 15, 2017 52.77 53.29 52.57 53.25 43,810 +0.92(+1.75%)
Mar 14, 2017 52.06 52.39 51.46 52.33 22,726 -0.08(-0.15%)
Mar 13, 2017 52.77 52.77 51.90 52.41 32,329 -0.53(-0.99%)
Mar 10, 2017 53.10 53.10 52.17 52.94 39,905 +0.31(+0.59%)
Mar 09, 2017 53.48 53.60 52.55 52.63 35,388 -0.58(-1.09%)
Mar 08, 2017 54.41 54.41 53.13 53.21 30,768 -0.81(-1.51%)
Mar 07, 2017 54.61 54.61 53.77 54.02 32,008 -0.39(-0.71%)
Mar 06, 2017 53.83 54.72 53.54 54.41 32,676 +0.43(+0.79%)
Mar 03, 2017 53.95 54.02 52.94 53.99 36,267 +0.62(+1.16%)
Mar 02, 2017 54.61 54.61 53.29 53.37 20,983 -1.08(-1.99%)
Mar 01, 2017 53.64 54.97 53.64 54.45 31,121 +1.51(+2.85%)
Feb 28, 2017 53.37 54.18 52.55 52.94 27,271 -0.81(-1.51%)
Feb 27, 2017 53.72 54.06 53.52 53.75 23,117 +0.08(+0.14%)
Feb 24, 2017 53.17 53.79 53.17 53.68 14,267 -0.19(-0.36%)
Feb 23, 2017 53.91 54.02 53.44 53.87 14,669 +0.00(+0.00%)
Feb 22, 2017 53.41 54.22 53.06 53.87 11,409 +0.12(+0.22%)
Feb 21, 2017 54.99 55.15 53.60 53.75 20,207 -1.16(-2.12%)
Feb 17, 2017 54.92 54.92 54.92 0 +0.23(+0.42%)
Feb 16, 2017 53.83 54.72 53.72 54.68 31,500 +0.93(+1.73%)
Feb 15, 2017 53.91 53.99 52.63 53.75 35,828 -0.19(-0.36%)
Feb 14, 2017 53.83 53.95 53.29 53.95 45,015 +0.15(+0.29%)
Feb 13, 2017 53.99 54.41 53.52 53.79 19,917 +0.23(+0.43%)
Feb 10, 2017 52.67 54.16 52.67 53.56 25,721 +0.19(+0.36%)
Feb 09, 2017 52.82 53.50 52.82 53.37 20,848 +0.89(+1.70%)
Feb 08, 2017 53.06 53.13 52.32 52.48 16,352 -0.97(-1.81%)
Feb 07, 2017 53.13 53.56 52.71 53.44 38,936 +0.62(+1.17%)
Feb 06, 2017 53.48 53.95 52.67 52.82 29,861 -1.16(-2.15%)
Feb 03, 2017 53.91 54.53 53.64 53.99 27,337 +0.77(+1.46%)
Feb 02, 2017 53.60 53.79 52.86 53.21 32,407 -0.31(-0.58%)
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.