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 (%)
Aug 31, 2017 68.20 68.60 67.42 68.00 25,269 +0.15(+0.22%)
Aug 30, 2017 67.10 68.67 66.20 67.85 31,374 +0.75(+1.12%)
Aug 29, 2017 67.15 68.20 65.45 67.10 17,314 -0.65(-0.96%)
Aug 28, 2017 69.00 69.10 67.15 67.75 29,651 -1.20(-1.74%)
Aug 25, 2017 69.10 70.25 68.50 68.95 63,354 +0.00(+0.00%)
Aug 24, 2017 69.00 69.43 68.67 68.95 46,846 +0.20(+0.29%)
Aug 23, 2017 69.05 69.10 67.90 68.75 13,967 -0.55(-0.79%)
Aug 22, 2017 68.30 69.70 68.25 69.30 49,174 +1.25(+1.84%)
Aug 21, 2017 68.80 68.80 67.95 68.05 16,289 -0.65(-0.95%)
Aug 18, 2017 68.10 69.40 67.95 68.70 30,909 -0.10(-0.15%)
Aug 17, 2017 70.70 70.70 68.70 68.80 17,769 -2.20(-3.10%)
Aug 16, 2017 70.90 71.70 70.60 71.00 22,384 +0.30(+0.42%)
Aug 15, 2017 71.60 71.89 70.60 70.70 29,779 -0.70(-0.98%)
Aug 14, 2017 70.30 71.62 69.75 71.40 41,831 +1.65(+2.37%)
Aug 11, 2017 73.55 74.80 67.00 69.75 65,247 -4.90(-6.56%)
Aug 10, 2017 76.45 76.45 74.20 74.65 24,787 -1.85(-2.42%)
Aug 09, 2017 74.00 76.70 74.00 76.50 43,836 +2.50(+3.38%)
Aug 08, 2017 69.86 74.10 69.86 74.00 64,343 +4.50(+6.47%)
Aug 07, 2017 70.70 72.00 69.40 69.50 29,475 -2.10(-2.93%)
Aug 04, 2017 67.05 71.90 67.05 71.60 34,435 +4.70(+7.03%)
Aug 03, 2017 67.50 67.60 66.60 66.90 20,381 -0.65(-0.96%)
Aug 02, 2017 67.55 67.85 66.95 67.55 16,378 -0.35(-0.52%)
Aug 01, 2017 68.10 68.40 67.25 67.90 17,830 +0.00(+0.00%)
Jul 31, 2017 67.90 68.10 67.00 67.90 26,663 +0.40(+0.59%)
Jul 28, 2017 67.10 68.55 66.60 67.50 18,701 +0.45(+0.67%)
Jul 27, 2017 66.65 67.97 66.10 67.05 41,532 +0.65(+0.98%)
Jul 26, 2017 68.70 68.70 66.30 66.40 17,710 -2.25(-3.28%)
Jul 25, 2017 68.40 68.95 68.20 68.65 30,931 +0.60(+0.88%)
Jul 24, 2017 66.00 68.10 66.00 68.05 40,316 +2.00(+3.03%)
Jul 21, 2017 66.50 66.90 65.45 66.05 43,105 +0.20(+0.30%)
Jul 20, 2017 66.65 66.65 64.30 65.85 29,444 -0.50(-0.75%)
Jul 19, 2017 66.55 67.15 65.15 66.35 25,867 +0.15(+0.23%)
Jul 18, 2017 65.70 66.85 65.50 66.20 21,121 +0.25(+0.38%)
Jul 17, 2017 64.60 67.00 64.60 65.95 43,776 +0.90(+1.38%)
Jul 14, 2017 65.55 65.75 64.15 65.05 21,953 -0.70(-1.06%)
Jul 13, 2017 65.30 66.50 64.30 65.75 18,585 +0.40(+0.61%)
Jul 12, 2017 64.80 65.55 64.00 65.35 24,810 +0.90(+1.40%)
Jul 11, 2017 65.00 65.50 64.00 64.45 43,835 -0.60(-0.92%)
Jul 10, 2017 64.70 65.40 64.05 65.05 27,880 +0.40(+0.62%)
Jul 07, 2017 63.15 64.80 62.83 64.65 24,832 +1.70(+2.70%)
Jul 06, 2017 61.83 63.25 61.15 62.95 26,817 +1.10(+1.78%)
Jul 05, 2017 62.10 62.10 60.95 61.85 14,943 -0.25(-0.40%)
Jul 03, 2017 61.70 62.75 61.65 62.10 14,971 +0.60(+0.98%)
Jun 30, 2017 61.90 61.95 60.70 61.50 18,632 -0.25(-0.40%)
Jun 29, 2017 62.05 62.23 60.95 61.75 19,130 +0.05(+0.08%)
Jun 28, 2017 60.55 61.70 60.20 61.70 19,346 +1.45(+2.41%)
Jun 27, 2017 60.00 60.90 60.00 60.25 26,203 +0.10(+0.17%)
Jun 26, 2017 60.90 60.90 59.75 60.15 31,341 -0.20(-0.33%)
Jun 23, 2017 61.15 61.15 60.10 60.35 45,449 -0.75(-1.23%)
Jun 22, 2017 61.70 61.95 61.05 61.10 11,008 -0.45(-0.73%)
Jun 21, 2017 62.35 63.40 61.50 61.55 11,810 -0.75(-1.20%)
Jun 20, 2017 63.45 63.75 62.30 62.30 14,198 -1.25(-1.97%)
Jun 19, 2017 64.50 64.50 63.30 63.55 17,346 -0.60(-0.94%)
Jun 16, 2017 61.60 64.20 61.60 64.15 51,331 +0.65(+1.02%)
Jun 15, 2017 63.00 63.60 62.40 63.50 13,508 -0.20(-0.31%)
Jun 14, 2017 63.30 64.10 62.05 63.70 18,697 +0.30(+0.47%)
Jun 13, 2017 64.55 64.55 63.30 63.40 21,012 -1.55(-2.39%)
Jun 12, 2017 64.95 65.95 64.15 64.95 19,433 +0.25(+0.39%)
Jun 09, 2017 63.55 65.20 62.80 64.70 26,057 +1.30(+2.05%)
Jun 08, 2017 61.80 65.05 61.80 63.40 17,085 +1.65(+2.67%)
Jun 07, 2017 62.05 62.15 61.10 61.75 12,825 -0.15(-0.24%)
Jun 06, 2017 63.05 63.70 61.80 61.90 13,294 -1.40(-2.21%)
Jun 05, 2017 64.10 65.40 63.30 63.30 14,222 -1.95(-2.99%)
Jun 02, 2017 64.25 66.35 64.25 65.25 25,029 +1.05(+1.64%)
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.