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, 2018 81.15 82.25 80.80 81.70 14,801 +0.90(+1.11%)
Jul 30, 2018 80.60 81.33 80.40 80.80 18,893 +0.20(+0.25%)
Jul 27, 2018 81.60 82.60 80.40 80.60 15,700 -0.85(-1.04%)
Jul 26, 2018 81.25 82.30 81.20 81.45 16,141 +0.20(+0.25%)
Jul 25, 2018 82.15 82.15 80.85 81.25 9,297 -0.80(-0.98%)
Jul 24, 2018 82.95 82.95 81.50 82.05 11,999 -0.30(-0.36%)
Jul 23, 2018 84.45 84.45 82.25 82.35 14,886 -1.30(-1.55%)
Jul 20, 2018 84.00 84.80 83.60 83.65 9,862 -0.35(-0.42%)
Jul 19, 2018 82.65 84.30 81.95 84.00 18,526 +1.30(+1.57%)
Jul 18, 2018 81.05 82.90 81.05 82.70 12,140 +1.75(+2.16%)
Jul 17, 2018 81.35 81.88 80.90 80.95 12,932 -0.35(-0.43%)
Jul 16, 2018 80.55 81.35 80.25 81.30 9,301 +0.60(+0.74%)
Jul 13, 2018 80.15 81.40 80.10 80.70 4,486 +0.35(+0.44%)
Jul 12, 2018 81.50 81.50 80.00 80.35 11,118 -0.40(-0.50%)
Jul 11, 2018 82.20 82.20 80.50 80.75 7,645 -1.80(-2.18%)
Jul 10, 2018 81.80 82.60 81.15 82.55 17,884 +1.25(+1.54%)
Jul 09, 2018 81.35 81.60 81.05 81.30 22,415 +0.50(+0.62%)
Jul 06, 2018 81.00 81.80 80.65 80.80 11,729 -0.25(-0.31%)
Jul 05, 2018 81.15 81.20 80.03 81.05 15,182 +0.10(+0.12%)
Jul 03, 2018 80.95 80.95 80.95 0 +0.35(+0.43%)
Jul 02, 2018 78.10 80.75 78.10 80.60 13,792 +1.85(+2.35%)
Jun 29, 2018 78.70 79.50 78.47 78.75 30,817 +0.35(+0.45%)
Jun 28, 2018 77.95 79.20 77.95 78.40 13,824 +0.25(+0.32%)
Jun 27, 2018 79.95 79.95 78.00 78.15 19,446 -1.45(-1.82%)
Jun 26, 2018 80.40 80.40 79.40 79.60 25,837 -0.40(-0.50%)
Jun 25, 2018 81.60 81.60 79.80 80.00 14,227 -1.65(-2.02%)
Jun 22, 2018 82.05 82.20 80.90 81.65 39,477 +0.00(+0.00%)
Jun 21, 2018 83.20 83.20 81.53 81.65 21,616 -1.65(-1.98%)
Jun 20, 2018 85.00 85.00 83.15 83.30 25,991 -1.65(-1.94%)
Jun 19, 2018 83.45 84.95 83.25 84.95 19,452 +1.05(+1.25%)
Jun 18, 2018 82.95 84.10 81.00 83.90 43,953 +0.80(+0.96%)
Jun 15, 2018 83.65 81.35 83.10 42,141 +1.05(+1.28%)
Jun 14, 2018 80.85 82.15 79.88 82.05 18,904 +1.10(+1.36%)
Jun 13, 2018 80.60 81.40 79.95 80.95 17,776 +0.30(+0.37%)
Jun 12, 2018 81.75 81.75 80.20 80.65 11,962 -1.10(-1.35%)
Jun 11, 2018 81.95 82.20 81.35 81.75 13,277 +0.00(+0.00%)
Jun 08, 2018 82.40 82.85 81.65 81.75 11,142 -0.75(-0.91%)
Jun 07, 2018 82.60 83.65 81.95 82.50 9,577 +0.15(+0.18%)
Jun 06, 2018 82.55 82.35 12,970 +0.75(+0.92%)
Jun 05, 2018 80.80 81.80 79.90 81.60 12,631 +0.65(+0.80%)
Jun 04, 2018 80.15 81.40 80.15 80.95 11,313 +1.05(+1.31%)
Jun 01, 2018 79.25 80.50 79.25 79.90 16,708 +1.30(+1.65%)
May 31, 2018 80.60 81.80 78.55 78.60 37,724 -2.35(-2.90%)
May 30, 2018 79.25 81.35 79.25 80.95 13,079 +1.80(+2.27%)
May 29, 2018 78.70 79.30 78.47 79.15 14,454 -0.60(-0.75%)
May 25, 2018 79.75 79.75 79.75 0 +0.15(+0.19%)
May 24, 2018 79.05 79.88 78.85 79.60 7,826 -0.05(-0.06%)
May 23, 2018 79.00 80.75 79.00 79.65 17,625 +0.35(+0.44%)
May 22, 2018 79.35 79.80 79.25 79.30 11,570 +0.10(+0.13%)
May 21, 2018 79.30 79.75 78.75 79.20 12,945 +0.20(+0.25%)
May 18, 2018 79.45 79.78 78.45 79.00 15,432 -0.05(-0.06%)
May 17, 2018 78.05 79.20 78.05 79.05 9,291 +1.35(+1.74%)
May 16, 2018 77.70 78.65 77.20 77.70 15,181 +0.10(+0.13%)
May 15, 2018 76.65 78.10 76.65 77.60 9,696 +0.90(+1.17%)
May 14, 2018 78.00 78.20 76.70 76.70 32,626 -1.25(-1.60%)
May 11, 2018 79.15 79.75 77.70 77.95 16,682 -1.45(-1.83%)
May 10, 2018 78.85 79.50 78.85 79.40 6,251 +0.65(+0.83%)
May 09, 2018 77.65 79.20 77.40 78.75 11,691 +1.10(+1.42%)
May 08, 2018 77.70 78.50 76.80 77.65 98,068 -0.05(-0.06%)
May 07, 2018 81.25 81.25 77.50 77.70 31,646 -3.60(-4.43%)
May 04, 2018 79.00 81.75 78.85 81.30 28,655 +3.25(+4.16%)
May 03, 2018 77.50 78.65 76.75 78.05 14,744 +0.20(+0.26%)
May 02, 2018 78.55 78.55 77.20 77.85 13,465 -0.75(-0.95%)
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.