FBL Financial Group, Inc. (FFG)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

60.99+0.02 (+0.03%)

At close: 4:00PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
17 Jun 2021	-	-	-	-	-	-
16 Jun 2021	-	-	-	-	-	-
15 Jun 2021	-	-	-	-	-	-
14 Jun 2021	-	-	-	-	-	-
11 Jun 2021	-	-	-	-	-	-
10 Jun 2021	-	-	-	-	-	-
09 Jun 2021	-	-	-	-	-	-
08 Jun 2021	-	-	-	-	-	-
07 Jun 2021	-	-	-	-	-	-
04 Jun 2021	-	-	-	-	-	-
03 Jun 2021	-	-	-	-	-	-
02 Jun 2021	-	-	-	-	-	-
01 Jun 2021	-	-	-	-	-	-
28 May 2021	-	-	-	-	-	-
27 May 2021	-	-	-	-	-	-
26 May 2021	-	-	-	-	-	-
25 May 2021	60.96	61.01	60.96	60.99	60.99	164,998
24 May 2021	60.90	60.98	60.90	60.97	60.97	32,000
21 May 2021	60.85	60.98	60.85	60.97	60.97	72,900
20 May 2021	60.82	60.94	60.82	60.85	60.85	56,400
19 May 2021	60.82	60.98	60.80	60.82	60.82	19,800
18 May 2021	60.88	60.98	60.80	60.80	60.80	45,600
17 May 2021	60.87	60.98	60.87	60.93	60.93	18,100
14 May 2021	60.85	60.98	60.85	60.90	60.90	16,700
13 May 2021	60.80	60.97	60.80	60.92	60.92	26,000
12 May 2021	60.80	60.89	60.80	60.80	60.80	65,900
11 May 2021	60.80	60.90	60.80	60.80	60.80	32,200
10 May 2021	60.81	60.90	60.81	60.81	60.81	35,300
07 May 2021	60.61	60.95	60.61	60.87	60.87	29,300
06 May 2021	60.81	60.90	60.81	60.83	60.83	62,200
05 May 2021	60.78	60.89	60.78	60.81	60.81	54,200
04 May 2021	60.72	60.85	60.72	60.78	60.78	192,300
03 May 2021	60.75	60.85	60.60	60.76	60.76	148,400
30 Apr 2021	56.50	56.95	56.50	56.69	56.69	30,500
29 Apr 2021	56.21	56.76	56.21	56.67	56.67	35,100
28 Apr 2021	56.05	56.19	56.00	56.05	56.05	37,200
27 Apr 2021	56.22	56.40	55.97	56.05	56.05	26,000
26 Apr 2021	56.57	56.70	56.10	56.19	56.19	34,300
23 Apr 2021	56.19	56.80	56.19	56.43	56.43	38,200
22 Apr 2021	56.77	56.99	56.15	56.22	56.22	76,800
21 Apr 2021	57.12	57.12	56.68	56.79	56.79	55,800
20 Apr 2021	56.20	57.10	56.20	57.00	57.00	71,800
19 Apr 2021	56.61	56.67	56.33	56.33	56.33	63,500
16 Apr 2021	56.41	56.65	56.40	56.48	56.48	57,800
15 Apr 2021	56.21	56.21	56.00	56.05	56.05	26,000
14 Apr 2021	56.09	56.71	56.00	56.05	56.05	70,400
13 Apr 2021	55.95	56.19	55.84	55.90	55.90	21,200
12 Apr 2021	56.12	56.25	55.86	55.92	55.92	27,900
09 Apr 2021	56.18	56.35	55.82	55.96	55.96	28,300
08 Apr 2021	56.02	56.20	55.80	56.00	56.00	87,900
07 Apr 2021	56.08	56.08	55.91	55.95	55.95	31,500
06 Apr 2021	55.95	56.09	55.79	55.98	55.98	41,400
05 Apr 2021	56.46	56.70	55.95	55.95	55.95	41,200
01 Apr 2021	55.92	56.04	55.89	56.04	56.04	30,000
31 Mar 2021	55.79	56.03	55.79	55.92	55.92	50,700
30 Mar 2021	56.05	56.20	55.88	56.01	56.01	57,100
29 Mar 2021	55.93	56.25	55.89	55.89	55.89	60,100
26 Mar 2021	56.27	56.57	55.90	56.22	56.22	84,400
25 Mar 2021	55.88	56.25	55.84	56.06	56.06	59,100
24 Mar 2021	56.15	56.73	55.74	55.84	55.84	64,100
23 Mar 2021	56.18	56.27	55.92	56.02	56.02	56,800
22 Mar 2021	56.60	56.78	56.00	56.42	56.42	51,900
19 Mar 2021	57.03	57.03	56.68	56.68	56.68	254,500
18 Mar 2021	57.36	57.38	56.85	57.00	57.00	73,900
17 Mar 2021	57.48	57.48	57.00	57.09	57.09	75,600
16 Mar 2021	57.24	57.48	57.00	57.37	57.37	42,800
15 Mar 2021	57.79	57.79	56.48	57.33	57.33	67,800
12 Mar 2021	57.43	58.00	57.18	57.96	57.96	69,000
12 Mar 2021	0.52 Dividend
11 Mar 2021	57.90	58.00	57.55	57.95	57.43	37,800
10 Mar 2021	57.53	58.00	56.86	57.90	57.38	62,600
09 Mar 2021	57.81	58.00	57.05	57.32	56.81	45,300
08 Mar 2021	57.04	57.85	57.04	57.56	57.04	61,100
05 Mar 2021	57.26	57.41	56.48	56.76	56.25	68,900
04 Mar 2021	57.78	57.98	56.44	56.78	56.27	33,600
03 Mar 2021	57.75	58.30	57.57	57.58	57.06	74,000
02 Mar 2021	57.60	57.68	57.23	57.61	57.09	76,000
01 Mar 2021	57.75	57.75	57.11	57.49	56.97	63,300
26 Feb 2021	57.05	57.50	57.03	57.04	56.53	37,100
25 Feb 2021	57.59	57.59	57.03	57.25	56.74	37,800
24 Feb 2021	57.42	57.75	56.73	57.59	57.07	64,100
23 Feb 2021	56.95	57.54	56.88	57.16	56.65	48,300
22 Feb 2021	56.67	56.97	56.40	56.84	56.33	77,500
19 Feb 2021	56.60	57.00	56.45	56.75	56.24	81,300
18 Feb 2021	56.33	56.60	56.30	56.51	56.00	64,400
17 Feb 2021	56.28	56.60	56.17	56.20	55.70	51,400
16 Feb 2021	56.56	56.60	56.19	56.27	55.77	33,000
12 Feb 2021	56.16	56.50	56.10	56.48	55.97	19,600
11 Feb 2021	56.60	56.60	56.05	56.26	55.76	38,100
10 Feb 2021	56.60	56.60	56.22	56.38	55.87	33,700
09 Feb 2021	56.58	56.75	56.05	56.75	56.24	55,900
08 Feb 2021	56.12	56.58	56.00	56.58	56.07	46,600
05 Feb 2021	56.35	56.35	56.00	56.15	55.65	52,700
04 Feb 2021	56.39	56.71	55.93	56.25	55.75	50,400
03 Feb 2021	56.12	56.55	56.00	56.18	55.68	53,900
02 Feb 2021	56.46	56.46	55.90	56.01	55.51	31,100
01 Feb 2021	56.28	56.65	55.91	56.02	55.52	87,600
29 Jan 2021	56.47	56.72	55.84	56.04	55.54	83,100
28 Jan 2021	57.00	57.00	55.96	56.27	55.77	51,400
27 Jan 2021	56.91	57.32	56.57	57.12	56.61	62,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

FTSE 1007,017.47-135.96(-1.90%)

FTSE 25022,324.19-210.95(-0.94%)

AIM1,229.80-11.57(-0.93%)

FBL Financial Group, Inc. (FFG)

FTSE 100
7,017.47
-135.96(-1.90%)

FTSE 250
22,324.19
-210.95(-0.94%)

AIM
1,229.80
-11.57(-0.93%)