UK Markets closed

FBL Financial Group, Inc. (FFG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
56.76-0.02 (-0.04%)
At close: 4:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
05 Mar 202157.2657.4156.4856.7656.7668,900
04 Mar 202157.7857.9856.4456.7856.7833,600
03 Mar 202157.7558.3057.5757.5857.5874,000
02 Mar 202157.6057.6857.2357.6157.6176,000
01 Mar 202157.7557.7557.1157.4957.4963,300
26 Feb 202157.0557.5057.0357.0457.0437,100
25 Feb 202157.5957.5957.0357.2557.2537,800
24 Feb 202157.4257.7556.7357.5957.5964,100
23 Feb 202156.9557.5456.8857.1657.1648,300
22 Feb 202156.6756.9756.4056.8456.8477,500
19 Feb 202156.6057.0056.4556.7556.7581,300
18 Feb 202156.3356.6056.3056.5156.5164,400
17 Feb 202156.2856.6056.1756.2056.2051,400
16 Feb 202156.5656.6056.1956.2756.2733,000
12 Feb 202156.1656.5056.1056.4856.4819,600
11 Feb 202156.6056.6056.0556.2656.2638,100
10 Feb 202156.6056.6056.2256.3856.3833,700
09 Feb 202156.5856.7556.0556.7556.7555,900
08 Feb 202156.1256.5856.0056.5856.5846,600
05 Feb 202156.3556.3556.0056.1556.1552,700
04 Feb 202156.3956.7155.9356.2556.2550,400
03 Feb 202156.1256.5556.0056.1856.1853,900
02 Feb 202156.4656.4655.9056.0156.0131,100
01 Feb 202156.2856.6555.9156.0256.0287,600
29 Jan 202156.4756.7255.8456.0456.0483,100
28 Jan 202157.0057.0055.9656.2756.2751,400
27 Jan 202156.9157.3256.5757.1257.1262,400
26 Jan 202157.9958.0757.1757.4357.4369,800
25 Jan 202157.5058.0056.8657.9457.9477,400
22 Jan 202156.1157.7756.1157.7657.76121,300
21 Jan 202156.8456.8456.1156.2156.21115,100
20 Jan 202157.8857.8856.1356.5456.5487,200
19 Jan 202157.6758.3757.4157.9557.95172,600
15 Jan 202157.5157.5156.3556.9556.9587,900
14 Jan 202156.5157.5956.3957.3157.31123,200
13 Jan 202156.7056.9956.0156.1656.1678,500
12 Jan 202156.1057.1056.1056.8156.81120,100
11 Jan 202155.8556.3555.5256.1456.14778,300
08 Jan 202154.6354.6352.4353.6353.6387,100
07 Jan 202154.8554.8553.9754.1954.1948,700
06 Jan 202152.5654.7952.5654.4554.45104,000
05 Jan 202151.7552.1351.5951.6651.6644,800
04 Jan 202152.5752.7050.8051.4851.4842,800
31 Dec 202052.9753.0552.5152.5152.5120,700
30 Dec 202052.2053.3752.2052.9352.9341,400
29 Dec 202052.7752.8551.9952.3052.3019,500
28 Dec 202053.1953.8952.6353.1253.1234,200
24 Dec 202053.1353.1352.5052.8152.8110,600
23 Dec 202052.5453.1652.3352.9752.9723,900
22 Dec 202051.7452.3451.6451.8451.8421,000
21 Dec 202051.8052.2251.2652.0752.0744,000
18 Dec 202053.6153.6352.5552.5552.55131,500
17 Dec 202053.0053.5452.5053.4353.4349,700
16 Dec 202053.3153.6853.0053.0753.0723,800
15 Dec 202053.1753.5352.6853.3953.3929,000
14 Dec 202052.7753.1852.6152.6352.6353,400
14 Dec 20200.5 Dividend
11 Dec 202053.0353.1752.5052.7852.2833,400
10 Dec 202052.6453.6052.2053.3252.8152,200
09 Dec 202053.3253.5752.7553.0252.5236,700
08 Dec 202052.7953.4852.5252.9652.4651,400
07 Dec 202053.4853.5652.4653.0352.5344,100
04 Dec 202053.8053.8252.4453.8253.3143,800
03 Dec 202052.2953.3152.0852.6752.1730,900
02 Dec 202052.0352.6551.8952.3951.8929,400
01 Dec 202052.5853.0951.9252.2851.7843,600
30 Nov 202052.6252.8652.0052.0051.5156,600
27 Nov 202052.8753.4752.3652.9552.4521,200
25 Nov 202053.1753.3952.4852.9552.4548,200
24 Nov 202052.9553.5652.3853.3452.8369,400
23 Nov 202051.7852.6751.7852.4751.9743,400
20 Nov 202051.2051.9050.8851.6451.1521,100
19 Nov 202051.0651.7050.5351.6451.1525,700
18 Nov 202052.1452.3151.1851.1950.7137,700
17 Nov 202051.9852.2451.0752.0351.5442,200
16 Nov 202051.9952.4151.6752.3451.8442,900
13 Nov 202051.1251.9250.9051.5751.0867,000
12 Nov 202050.2551.0049.5250.7850.3060,600
11 Nov 202051.4451.4450.0650.7750.2940,400
10 Nov 202050.8151.4350.4051.2750.7866,200
09 Nov 202050.8951.5049.8950.1749.69101,600
06 Nov 202049.5649.7548.7349.0648.6038,300
05 Nov 202049.4550.6549.1949.8349.3654,400
04 Nov 202049.2950.3249.0449.4548.9838,900
03 Nov 202050.4050.7249.4850.3149.8383,200
02 Nov 202050.3150.3449.3249.9449.4727,900
30 Oct 202049.4950.0149.2049.6949.2239,800
29 Oct 202049.0050.2549.0049.8349.3655,500
28 Oct 202048.5549.7148.5548.8448.3874,300
27 Oct 202050.2350.2349.2149.3048.8337,100
26 Oct 202050.2750.2749.2750.0349.5639,400
23 Oct 202050.8051.0050.1950.8450.3633,300
22 Oct 202049.4450.6949.4450.6550.1744,700
21 Oct 202049.0549.7049.0549.3948.9240,000
20 Oct 202049.7850.0549.1349.2448.7752,700
19 Oct 202050.1650.2349.4149.4448.9768,200
16 Oct 202050.2850.7649.9650.1949.7159,800
15 Oct 202049.6350.7549.4350.5050.0239,100
14 Oct 202049.7050.4649.7050.0049.5373,900
13 Oct 202050.2050.2449.5549.7349.2660,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...