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 (%)
Sep 30, 2015 61.70 62.64 61.52 61.52 72,076 +0.14(+0.23%)
Sep 29, 2015 60.02 61.69 59.94 61.38 51,836 +1.49(+2.49%)
Sep 28, 2015 59.42 60.38 58.47 59.89 59,283 +0.11(+0.18%)
Sep 25, 2015 59.44 60.00 59.22 59.78 61,736 +0.79(+1.34%)
Sep 24, 2015 58.29 59.45 57.99 58.99 42,029 +0.38(+0.65%)
Sep 23, 2015 58.10 58.76 57.90 58.61 31,894 +0.65(+1.12%)
Sep 22, 2015 57.98 58.33 57.68 57.96 28,636 -0.61(-1.04%)
Sep 21, 2015 58.07 59.05 58.07 58.57 48,686 +0.72(+1.24%)
Sep 18, 2015 57.75 58.11 57.42 57.85 73,154 -0.64(-1.09%)
Sep 17, 2015 57.91 58.93 57.91 58.49 55,826 +0.41(+0.71%)
Sep 16, 2015 57.22 58.31 57.22 58.08 30,949 +0.64(+1.11%)
Sep 15, 2015 56.53 57.45 56.52 57.44 23,103 +0.84(+1.48%)
Sep 14, 2015 56.67 56.93 56.20 56.60 21,431 +0.01(+0.02%)
Sep 11, 2015 56.05 56.76 56.00 56.59 22,811 -0.18(-0.32%)
Sep 10, 2015 56.36 57.15 56.36 56.77 15,004 +0.32(+0.57%)
Sep 09, 2015 57.00 57.49 56.35 56.45 34,293 -0.48(-0.84%)
Sep 08, 2015 56.83 57.09 56.45 56.93 37,245 +0.84(+1.50%)
Sep 04, 2015 56.17 56.09 56.09 56.09 18,500 -0.72(-1.27%)
Sep 03, 2015 56.89 57.31 56.12 56.81 37,892 +0.02(+0.04%)
Sep 02, 2015 56.64 56.92 56.28 56.79 29,058 +0.64(+1.14%)
Sep 01, 2015 56.22 57.68 55.94 56.15 46,288 -0.89(-1.56%)
Aug 31, 2015 56.67 57.29 56.02 57.04 40,053 +0.09(+0.16%)
Aug 28, 2015 56.66 57.14 55.72 56.95 21,178 -0.06(-0.11%)
Aug 27, 2015 57.30 57.52 56.39 57.01 38,571 +0.27(+0.48%)
Aug 26, 2015 56.14 56.95 55.36 56.74 30,469 +1.49(+2.70%)
Aug 25, 2015 56.47 56.51 55.21 55.25 68,300 -0.11(-0.20%)
Aug 24, 2015 54.94 56.29 53.80 55.36 78,580 -1.71(-3.00%)
Aug 21, 2015 58.05 58.50 57.00 57.07 48,401 -2.36(-3.97%)
Aug 20, 2015 59.77 60.22 59.32 59.43 31,610 -0.94(-1.56%)
Aug 19, 2015 59.50 60.88 59.01 60.37 86,558 +0.38(+0.63%)
Aug 18, 2015 59.60 60.00 59.50 59.99 32,388 +0.20(+0.33%)
Aug 17, 2015 59.21 59.79 59.02 59.79 29,104 +0.20(+0.34%)
Aug 14, 2015 58.74 59.60 58.44 59.59 36,481 +1.06(+1.81%)
Aug 13, 2015 58.40 59.14 58.33 58.53 45,926 +0.14(+0.24%)
Aug 12, 2015 58.42 59.35 58.06 58.39 38,570 -0.81(-1.37%)
Aug 11, 2015 57.07 59.24 57.07 59.20 39,443 +1.73(+3.01%)
Aug 10, 2015 56.68 57.68 56.68 57.47 28,544 +0.85(+1.50%)
Aug 07, 2015 56.39 56.76 56.10 56.62 33,482 -0.08(-0.14%)
Aug 06, 2015 57.74 57.88 56.50 56.70 29,177 -1.01(-1.75%)
Aug 05, 2015 58.89 59.00 57.64 57.71 55,006 +0.43(+0.75%)
Aug 04, 2015 56.82 57.47 56.50 57.28 35,416 +0.36(+0.63%)
Aug 03, 2015 56.85 57.27 56.37 56.92 32,997 -0.09(-0.16%)
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%)
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.