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 29, 2016 61.44 62.61 61.11 62.37 39,310 +0.29(+0.47%)
Jul 28, 2016 61.98 62.44 61.77 62.08 12,488 -0.27(-0.43%)
Jul 27, 2016 62.17 62.61 62.15 62.35 12,116 +0.10(+0.16%)
Jul 26, 2016 62.34 62.46 61.88 62.25 14,790 +0.27(+0.44%)
Jul 25, 2016 62.14 62.71 61.82 61.98 14,204 -0.32(-0.51%)
Jul 22, 2016 62.05 62.54 61.90 62.30 13,180 +0.38(+0.61%)
Jul 21, 2016 61.87 62.02 61.41 61.92 22,095 -0.28(-0.45%)
Jul 20, 2016 61.71 62.72 61.71 62.20 24,689 +0.49(+0.79%)
Jul 19, 2016 61.80 62.18 61.14 61.71 19,629 -0.06(-0.10%)
Jul 18, 2016 61.84 62.28 61.47 61.77 19,498 -0.31(-0.50%)
Jul 15, 2016 62.55 62.91 61.60 62.08 25,393 -0.05(-0.08%)
Jul 14, 2016 62.50 63.03 62.06 62.13 28,870 +0.18(+0.29%)
Jul 13, 2016 61.91 62.39 61.30 61.95 45,116 +0.05(+0.08%)
Jul 12, 2016 61.46 62.67 61.29 61.90 42,705 +0.74(+1.21%)
Jul 11, 2016 60.37 61.44 60.37 61.16 36,963 +0.96(+1.59%)
Jul 08, 2016 59.47 60.25 58.72 60.20 33,497 +1.48(+2.52%)
Jul 07, 2016 58.63 59.30 58.31 58.72 19,795 +0.02(+0.03%)
Jul 06, 2016 58.35 58.82 58.05 58.70 29,793 +0.02(+0.03%)
Jul 05, 2016 59.19 59.19 58.01 58.68 21,053 -0.98(-1.64%)
Jul 01, 2016 60.14 59.66 59.66 59.66 16,900 -1.01(-1.66%)
Jun 30, 2016 58.70 60.67 58.64 60.67 35,590 +1.88(+3.20%)
Jun 29, 2016 58.06 58.85 57.21 58.79 47,203 +1.40(+2.44%)
Jun 28, 2016 57.21 57.57 56.53 57.39 34,949 +0.73(+1.29%)
Jun 27, 2016 56.66 57.24 56.41 56.66 63,428 -0.93(-1.61%)
Jun 24, 2016 59.51 60.43 57.55 57.59 67,004 -4.46(-7.19%)
Jun 23, 2016 61.16 62.07 61.11 62.05 42,356 +1.91(+3.18%)
Jun 22, 2016 60.61 61.22 60.12 60.14 19,301 -0.92(-1.51%)
Jun 21, 2016 60.16 61.45 59.30 61.06 98,104 +1.00(+1.67%)
Jun 20, 2016 58.95 60.54 58.60 60.06 37,793 +1.87(+3.21%)
Jun 17, 2016 60.03 61.00 57.61 58.19 81,840 -1.82(-3.03%)
Jun 16, 2016 59.09 60.10 58.61 60.01 24,786 +0.38(+0.64%)
Jun 15, 2016 60.32 61.37 59.56 59.63 31,961 -0.61(-1.01%)
Jun 14, 2016 60.58 60.85 59.88 60.24 14,911 -0.51(-0.84%)
Jun 13, 2016 61.68 62.34 60.54 60.75 19,968 -1.34(-2.16%)
Jun 10, 2016 62.20 62.30 61.75 62.09 23,912 -0.46(-0.74%)
Jun 09, 2016 62.97 62.97 62.10 62.55 19,132 -0.79(-1.25%)
Jun 08, 2016 63.19 63.76 63.00 63.34 16,300 +0.32(+0.51%)
Jun 07, 2016 63.30 63.72 62.77 63.02 15,953 -0.09(-0.14%)
Jun 06, 2016 62.13 63.56 62.13 63.11 27,322 +0.82(+1.32%)
Jun 03, 2016 62.69 62.69 61.71 62.29 21,683 -0.75(-1.19%)
Jun 02, 2016 62.66 63.57 62.46 63.04 15,239 +0.06(+0.10%)
Jun 01, 2016 62.17 63.20 61.61 62.98 14,139 +0.07(+0.11%)
May 31, 2016 63.22 63.85 62.80 62.91 23,115 -0.04(-0.06%)
May 27, 2016 62.23 62.95 62.95 62.95 22,200 +0.67(+1.08%)
May 26, 2016 61.73 62.41 61.69 62.28 35,843 +0.36(+0.58%)
May 25, 2016 62.16 62.78 61.84 61.92 20,519 -0.36(-0.58%)
May 24, 2016 60.73 62.38 60.73 62.28 36,567 +1.73(+2.86%)
May 23, 2016 60.58 60.88 60.44 60.55 14,520 -0.27(-0.44%)
May 20, 2016 60.19 61.65 60.19 60.82 32,398 +0.67(+1.11%)
May 19, 2016 61.21 61.93 59.72 60.15 21,812 -1.27(-2.07%)
May 18, 2016 59.46 61.84 59.46 61.42 30,252 +1.77(+2.97%)
May 17, 2016 60.37 60.49 59.16 59.65 33,394 -0.77(-1.27%)
May 16, 2016 60.00 60.86 59.99 60.42 26,613 +0.54(+0.90%)
May 13, 2016 60.77 61.44 59.76 59.88 52,565 -0.84(-1.38%)
May 12, 2016 60.58 60.90 60.01 60.72 26,623 +0.11(+0.18%)
May 11, 2016 61.21 61.45 60.51 60.61 26,261 -0.58(-0.95%)
May 10, 2016 59.98 61.49 59.98 61.19 41,652 +1.81(+3.05%)
May 09, 2016 59.22 59.51 58.36 59.38 27,463 +0.21(+0.35%)
May 06, 2016 59.14 59.45 58.37 59.17 22,685 -0.09(-0.15%)
May 05, 2016 59.40 59.70 58.87 59.26 30,497 +0.10(+0.17%)
May 04, 2016 58.82 59.51 58.19 59.16 27,452 -0.06(-0.10%)
May 03, 2016 59.76 59.76 58.85 59.22 39,617 -1.04(-1.73%)
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.