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, 2020 34.61 34.82 33.84 34.78 28,000 -0.14(-0.40%)
Jul 30, 2020 35.01 35.15 34.42 34.92 31,538 -0.75(-2.10%)
Jul 29, 2020 35.56 35.87 34.79 35.67 22,755 +0.45(+1.28%)
Jul 28, 2020 35.04 35.85 35.04 35.22 24,630 -0.13(-0.37%)
Jul 27, 2020 35.82 35.88 34.98 35.35 21,005 -0.60(-1.67%)
Jul 24, 2020 36.35 36.40 35.45 35.95 21,600 -0.55(-1.51%)
Jul 23, 2020 36.03 36.67 35.89 36.50 18,815 +0.50(+1.39%)
Jul 22, 2020 35.85 36.16 35.79 36.00 20,562 -0.18(-0.50%)
Jul 21, 2020 35.56 36.82 35.56 36.18 28,850 +1.03(+2.93%)
Jul 20, 2020 36.29 36.42 34.92 35.15 37,391 -1.35(-3.70%)
Jul 17, 2020 36.32 36.71 36.00 36.50 57,300 +0.08(+0.22%)
Jul 16, 2020 36.17 36.95 35.94 36.42 43,936 -0.13(-0.36%)
Jul 15, 2020 36.29 36.79 35.73 36.55 54,545 +1.20(+3.39%)
Jul 14, 2020 34.75 35.45 34.68 35.35 35,239 +0.50(+1.43%)
Jul 13, 2020 35.53 35.86 34.50 34.85 151,444 -0.16(-0.46%)
Jul 10, 2020 33.74 35.15 33.74 35.01 67,500 +1.66(+4.98%)
Jul 09, 2020 34.45 34.78 33.30 33.35 54,727 -1.38(-3.97%)
Jul 08, 2020 33.30 34.90 33.30 34.73 69,846 +1.25(+3.73%)
Jul 07, 2020 34.56 34.88 33.37 33.48 49,303 -1.51(-4.32%)
Jul 06, 2020 35.54 35.93 34.56 34.99 33,567 +0.40(+1.16%)
Jul 02, 2020 35.55 35.87 34.08 34.59 37,600 -0.05(-0.14%)
Jul 01, 2020 36.02 36.22 34.51 34.64 33,240 -1.25(-3.48%)
Jun 30, 2020 34.72 36.15 34.72 35.89 38,923 +0.77(+2.19%)
Jun 29, 2020 34.00 35.19 33.91 35.12 40,707 +1.52(+4.52%)
Jun 26, 2020 34.03 34.33 32.93 33.60 155,500 -0.92(-2.67%)
Jun 25, 2020 34.10 34.77 33.90 34.52 71,023 +0.28(+0.82%)
Jun 24, 2020 34.92 34.97 34.06 34.24 50,852 -1.15(-3.25%)
Jun 23, 2020 35.63 35.65 35.02 35.39 44,391 +0.58(+1.67%)
Jun 22, 2020 34.25 35.37 34.02 34.81 66,418 +0.18(+0.52%)
Jun 19, 2020 36.09 36.09 34.42 34.63 82,200 -1.08(-3.02%)
Jun 18, 2020 34.60 35.84 34.53 35.71 68,215 +0.81(+2.32%)
Jun 17, 2020 35.40 35.40 34.80 34.90 39,647 -0.87(-2.43%)
Jun 16, 2020 37.32 37.32 35.53 35.77 33,089 +0.18(+0.51%)
Jun 15, 2020 34.13 35.90 33.82 35.59 36,052 +0.35(+0.99%)
Jun 12, 2020 35.78 35.78 34.19 35.24 51,000 +0.67(+1.94%)
Jun 11, 2020 35.98 36.15 34.43 34.57 62,772 -3.31(-8.74%)
Jun 10, 2020 39.55 40.31 37.55 37.88 36,510 -1.82(-4.58%)
Jun 09, 2020 39.70 40.37 38.02 39.70 57,370 -0.79(-1.95%)
Jun 08, 2020 40.66 40.87 40.30 40.49 37,882 +0.56(+1.40%)
Jun 05, 2020 39.29 41.18 38.64 39.93 48,400 +2.51(+6.71%)
Jun 04, 2020 36.61 37.52 35.87 37.42 45,336 +0.49(+1.33%)
Jun 03, 2020 36.65 37.75 36.03 36.93 42,667 +1.21(+3.39%)
Jun 02, 2020 36.37 36.74 35.31 35.72 36,006 -0.51(-1.41%)
Jun 01, 2020 35.79 36.98 35.52 36.23 38,552 +0.52(+1.46%)
May 29, 2020 36.12 37.20 35.24 35.71 68,300 -1.03(-2.80%)
May 28, 2020 38.17 38.17 36.74 36.74 25,800 -1.00(-2.65%)
May 27, 2020 37.87 39.30 37.57 37.74 42,060 +1.27(+3.48%)
May 26, 2020 37.32 37.76 36.28 36.47 43,604 +0.54(+1.50%)
May 22, 2020 36.27 36.48 35.40 35.93 25,200 -0.69(-1.88%)
May 21, 2020 36.04 36.85 35.33 36.62 34,558 +0.58(+1.61%)
May 20, 2020 35.29 36.96 34.91 36.04 46,112 +1.46(+4.22%)
May 19, 2020 36.15 36.28 34.37 34.58 34,021 -1.76(-4.84%)
May 18, 2020 35.70 36.67 35.43 36.34 58,518 +2.46(+7.26%)
May 15, 2020 33.89 35.04 32.42 33.88 105,800 +0.00(+0.00%)
May 14, 2020 32.07 34.01 30.88 33.88 52,283 +0.88(+2.67%)
May 13, 2020 34.45 34.67 31.77 33.00 46,287 -1.83(-5.25%)
May 12, 2020 35.92 36.94 34.43 34.83 49,643 -1.35(-3.73%)
May 11, 2020 38.10 38.10 35.88 36.18 36,381 -2.28(-5.93%)
May 08, 2020 37.06 39.54 36.79 38.46 44,500 +1.74(+4.74%)
May 07, 2020 36.42 38.24 36.33 36.72 32,365 +0.71(+1.97%)
May 06, 2020 37.77 39.12 35.84 36.01 23,190 -1.89(-4.99%)
May 05, 2020 39.50 41.54 37.63 37.90 30,562 -0.92(-2.37%)
May 04, 2020 38.16 39.99 37.81 38.82 30,153 -0.18(-0.46%)
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.