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, 2015 57.06 57.50 56.05 57.01 38,160 +0.01(+0.02%)
Jul 30, 2015 56.50 57.13 56.06 57.00 47,945 +0.39(+0.69%)
Jul 29, 2015 55.60 56.82 55.60 56.61 32,238 +0.88(+1.58%)
Jul 28, 2015 56.33 56.33 55.46 55.73 38,269 -0.31(-0.55%)
Jul 27, 2015 55.99 56.31 55.67 56.04 24,960 -0.11(-0.20%)
Jul 24, 2015 56.15 56.74 55.98 56.15 43,323 +0.00(+0.00%)
Jul 23, 2015 57.22 57.30 55.94 56.15 37,075 -1.07(-1.87%)
Jul 22, 2015 57.12 57.49 57.01 57.22 20,061 +0.08(+0.14%)
Jul 21, 2015 57.10 57.72 56.58 57.14 35,401 +0.15(+0.26%)
Jul 20, 2015 57.81 57.81 56.45 56.99 37,873 -0.56(-0.97%)
Jul 17, 2015 57.32 58.15 56.93 57.55 31,915 +0.06(+0.10%)
Jul 16, 2015 57.75 58.31 57.27 57.49 35,531 +0.27(+0.47%)
Jul 15, 2015 57.14 57.66 56.05 57.22 29,970 -0.04(-0.07%)
Jul 14, 2015 57.52 57.73 57.17 57.26 32,433 -0.22(-0.38%)
Jul 13, 2015 57.68 58.20 57.35 57.48 34,831 +0.30(+0.52%)
Jul 10, 2015 56.42 57.38 56.42 57.18 29,178 +1.31(+2.34%)
Jul 09, 2015 56.51 56.54 55.82 55.87 75,573 +0.11(+0.20%)
Jul 08, 2015 55.81 56.20 55.45 55.76 43,716 -0.72(-1.27%)
Jul 07, 2015 56.23 57.33 55.54 56.48 56,953 +0.46(+0.82%)
Jul 06, 2015 56.41 56.62 55.44 56.02 53,431 -0.73(-1.29%)
Jul 02, 2015 58.14 56.75 56.75 56.75 22,700 -1.14(-1.97%)
Jul 01, 2015 58.38 59.03 57.65 57.89 54,176 +0.17(+0.29%)
Jun 30, 2015 57.83 58.16 57.53 57.72 53,246 +0.49(+0.86%)
Jun 29, 2015 58.00 58.11 57.05 57.23 55,264 -0.90(-1.55%)
Jun 26, 2015 58.59 58.59 57.97 58.13 100,551 -0.07(-0.12%)
Jun 25, 2015 58.70 58.70 58.09 58.20 51,333 +0.00(+0.00%)
Jun 24, 2015 58.29 58.58 57.83 58.20 48,028 -0.01(-0.02%)
Jun 23, 2015 58.58 59.10 58.05 58.21 55,631 -0.36(-0.61%)
Jun 22, 2015 58.31 59.32 58.03 58.57 35,214 +0.35(+0.60%)
Jun 19, 2015 58.48 58.63 57.97 58.22 58,676 -0.14(-0.24%)
Jun 18, 2015 57.63 58.65 57.09 58.36 48,355 +0.84(+1.46%)
Jun 17, 2015 57.60 58.35 57.36 57.52 23,884 -0.10(-0.17%)
Jun 16, 2015 56.02 57.75 56.02 57.62 38,250 +1.51(+2.69%)
Jun 15, 2015 56.06 56.66 55.71 56.11 53,246 -0.53(-0.94%)
Jun 12, 2015 56.25 56.75 55.63 56.64 33,267 +0.06(+0.11%)
Jun 11, 2015 56.35 56.59 55.81 56.58 47,943 -0.20(-0.35%)
Jun 10, 2015 56.12 57.15 55.74 56.78 67,448 +1.02(+1.83%)
Jun 09, 2015 56.14 56.50 55.50 55.76 58,554 -0.33(-0.59%)
Jun 08, 2015 56.57 56.57 55.73 56.09 46,321 -0.32(-0.57%)
Jun 05, 2015 56.43 56.43 55.50 56.41 48,543 +0.26(+0.46%)
Jun 04, 2015 57.40 57.56 55.78 56.15 55,223 -1.62(-2.80%)
Jun 03, 2015 56.91 58.00 56.86 57.77 34,984 +1.15(+2.03%)
Jun 02, 2015 55.99 56.81 55.86 56.62 63,940 +0.35(+0.62%)
Jun 01, 2015 57.57 58.58 56.03 56.27 69,782 -1.17(-2.04%)
May 29, 2015 58.81 59.56 57.29 57.44 56,084 -1.38(-2.35%)
May 28, 2015 58.50 58.91 57.35 58.82 40,148 +0.37(+0.63%)
May 27, 2015 57.92 58.50 57.61 58.45 21,410 +0.47(+0.81%)
May 26, 2015 58.50 58.50 57.19 57.98 57,355 -0.56(-0.96%)
May 22, 2015 58.80 58.54 58.54 58.54 39,500 -0.12(-0.20%)
May 21, 2015 59.02 59.60 58.48 58.66 20,291 -0.63(-1.06%)
May 20, 2015 59.60 59.60 59.08 59.29 20,736 -0.02(-0.03%)
May 19, 2015 59.42 59.57 58.66 59.31 53,634 +0.10(+0.17%)
May 18, 2015 58.62 59.30 58.10 59.21 46,716 +0.74(+1.27%)
May 15, 2015 59.27 59.27 58.09 58.47 37,980 -1.07(-1.80%)
May 14, 2015 59.08 59.62 58.75 59.54 20,808 +0.50(+0.85%)
May 13, 2015 59.38 59.54 58.59 59.04 39,559 -0.10(-0.17%)
May 12, 2015 58.81 59.43 58.23 59.14 43,979 +0.23(+0.39%)
May 11, 2015 59.69 59.69 58.53 58.91 40,071 -0.77(-1.29%)
May 08, 2015 59.52 60.72 58.68 59.68 49,681 -0.11(-0.18%)
May 07, 2015 59.39 60.09 59.01 59.79 39,022 +0.58(+0.98%)
May 06, 2015 58.47 59.39 58.29 59.21 36,264 +0.63(+1.08%)
May 05, 2015 58.57 58.93 57.68 58.58 45,674 +0.15(+0.26%)
May 04, 2015 58.58 59.31 57.58 58.43 56,232 -0.28(-0.48%)
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.