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 67.85 68.30 66.45 66.50 28,687 -1.35(-1.99%)
Apr 27, 2017 68.80 68.85 67.75 67.85 17,431 -0.55(-0.80%)
Apr 26, 2017 68.55 69.75 68.15 68.40 29,917 -0.10(-0.15%)
Apr 25, 2017 68.30 68.85 67.97 68.50 23,468 +0.90(+1.33%)
Apr 24, 2017 67.15 68.00 67.15 67.60 23,068 +1.20(+1.81%)
Apr 21, 2017 65.65 66.75 65.45 66.40 24,998 +0.45(+0.68%)
Apr 20, 2017 64.75 66.00 64.64 65.95 21,809 +1.45(+2.25%)
Apr 19, 2017 65.25 65.45 64.30 64.50 19,004 -0.60(-0.92%)
Apr 18, 2017 64.60 65.20 64.10 65.10 20,061 +0.20(+0.31%)
Apr 17, 2017 63.90 65.05 63.70 64.90 17,518 +1.30(+2.04%)
Apr 13, 2017 64.70 64.85 63.50 63.60 24,619 -1.20(-1.85%)
Apr 12, 2017 66.00 66.05 64.42 64.80 17,568 -1.40(-2.11%)
Apr 11, 2017 64.70 66.20 64.65 66.20 19,851 +1.25(+1.92%)
Apr 10, 2017 64.45 65.15 64.25 64.95 17,738 +0.25(+0.39%)
Apr 07, 2017 64.30 64.80 63.85 64.70 25,542 +0.15(+0.23%)
Apr 06, 2017 63.85 64.60 63.50 64.55 18,263 +0.60(+0.94%)
Apr 05, 2017 66.30 66.35 63.75 63.95 20,035 -1.85(-2.81%)
Apr 04, 2017 64.75 65.80 64.50 65.80 25,489 +0.80(+1.23%)
Apr 03, 2017 65.50 66.50 63.83 65.00 41,075 -0.45(-0.69%)
Mar 31, 2017 64.55 65.70 63.75 65.45 113,137 +0.90(+1.39%)
Mar 30, 2017 63.00 64.65 63.00 64.55 24,671 +1.50(+2.38%)
Mar 29, 2017 63.75 64.10 63.05 63.05 20,732 -0.95(-1.48%)
Mar 28, 2017 63.15 64.15 62.25 64.00 33,232 +0.30(+0.47%)
Mar 27, 2017 61.80 63.70 61.45 63.70 23,812 +0.80(+1.27%)
Mar 24, 2017 63.60 63.76 62.70 62.90 15,825 -0.45(-0.71%)
Mar 23, 2017 62.65 63.80 62.65 63.35 33,771 +0.35(+0.56%)
Mar 22, 2017 63.80 63.88 62.40 63.00 36,136 -1.10(-1.72%)
Mar 21, 2017 66.35 66.35 63.90 64.10 37,345 -1.85(-2.81%)
Mar 20, 2017 66.90 66.90 65.85 65.95 25,021 -1.05(-1.57%)
Mar 17, 2017 67.55 67.60 65.85 67.00 65,148 -0.50(-0.74%)
Mar 16, 2017 66.95 67.50 66.35 67.50 27,885 +0.70(+1.05%)
Mar 15, 2017 66.20 66.85 65.95 66.80 34,925 +1.15(+1.75%)
Mar 14, 2017 65.30 65.72 64.55 65.65 18,117 -0.10(-0.15%)
Mar 13, 2017 66.20 66.20 65.10 65.75 25,772 -2.60(-3.80%)
Mar 10, 2017 68.55 68.55 67.35 68.35 30,909 +0.40(+0.59%)
Mar 09, 2017 69.05 69.20 67.85 67.95 27,410 -0.75(-1.09%)
Mar 08, 2017 70.25 70.25 68.60 68.70 23,832 -1.05(-1.51%)
Mar 07, 2017 70.50 70.50 69.42 69.75 24,792 -0.50(-0.71%)
Mar 06, 2017 69.50 70.65 69.12 70.25 25,310 +0.55(+0.79%)
Mar 03, 2017 69.65 69.75 68.35 69.70 28,091 +0.80(+1.16%)
Mar 02, 2017 70.50 70.50 68.80 68.90 16,253 -1.40(-1.99%)
Mar 01, 2017 69.25 70.97 69.25 70.30 24,105 +1.95(+2.85%)
Feb 28, 2017 68.90 69.95 67.85 68.35 21,123 -1.05(-1.51%)
Feb 27, 2017 69.35 69.80 69.10 69.40 17,906 +0.10(+0.14%)
Feb 24, 2017 68.65 69.45 68.65 69.30 11,051 -0.25(-0.36%)
Feb 23, 2017 69.60 69.75 69.00 69.55 11,362 +0.00(+0.00%)
Feb 22, 2017 68.95 70.00 68.50 69.55 8,837 +0.15(+0.22%)
Feb 21, 2017 71.00 71.20 69.20 69.40 15,652 -1.50(-2.12%)
Feb 17, 2017 70.90 70.90 70.90 0 +0.30(+0.42%)
Feb 16, 2017 69.50 70.65 69.35 70.60 24,399 +1.20(+1.73%)
Feb 15, 2017 69.60 69.71 67.95 69.40 27,751 -0.25(-0.36%)
Feb 14, 2017 69.50 69.65 68.80 69.65 34,867 +0.20(+0.29%)
Feb 13, 2017 69.70 70.25 69.10 69.45 15,427 +0.30(+0.43%)
Feb 10, 2017 68.00 69.92 68.00 69.15 19,923 +0.25(+0.36%)
Feb 09, 2017 68.20 69.08 68.20 68.90 16,148 +1.15(+1.70%)
Feb 08, 2017 68.50 68.60 67.55 67.75 12,666 -1.25(-1.81%)
Feb 07, 2017 68.60 69.15 68.05 69.00 30,158 +0.80(+1.17%)
Feb 06, 2017 69.05 69.65 68.00 68.20 23,129 -1.50(-2.15%)
Feb 03, 2017 69.60 70.40 69.25 69.70 21,174 +1.00(+1.46%)
Feb 02, 2017 69.20 69.45 68.25 68.70 25,101 -0.40(-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.