UK Markets closed

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
DateOpenHighLowClose*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 202160.9661.0160.9660.9960.99164,998
24 May 202160.9060.9860.9060.9760.9732,000
21 May 202160.8560.9860.8560.9760.9772,900
20 May 202160.8260.9460.8260.8560.8556,400
19 May 202160.8260.9860.8060.8260.8219,800
18 May 202160.8860.9860.8060.8060.8045,600
17 May 202160.8760.9860.8760.9360.9318,100
14 May 202160.8560.9860.8560.9060.9016,700
13 May 202160.8060.9760.8060.9260.9226,000
12 May 202160.8060.8960.8060.8060.8065,900
11 May 202160.8060.9060.8060.8060.8032,200
10 May 202160.8160.9060.8160.8160.8135,300
07 May 202160.6160.9560.6160.8760.8729,300
06 May 202160.8160.9060.8160.8360.8362,200
05 May 202160.7860.8960.7860.8160.8154,200
04 May 202160.7260.8560.7260.7860.78192,300
03 May 202160.7560.8560.6060.7660.76148,400
30 Apr 202156.5056.9556.5056.6956.6930,500
29 Apr 202156.2156.7656.2156.6756.6735,100
28 Apr 202156.0556.1956.0056.0556.0537,200
27 Apr 202156.2256.4055.9756.0556.0526,000
26 Apr 202156.5756.7056.1056.1956.1934,300
23 Apr 202156.1956.8056.1956.4356.4338,200
22 Apr 202156.7756.9956.1556.2256.2276,800
21 Apr 202157.1257.1256.6856.7956.7955,800
20 Apr 202156.2057.1056.2057.0057.0071,800
19 Apr 202156.6156.6756.3356.3356.3363,500
16 Apr 202156.4156.6556.4056.4856.4857,800
15 Apr 202156.2156.2156.0056.0556.0526,000
14 Apr 202156.0956.7156.0056.0556.0570,400
13 Apr 202155.9556.1955.8455.9055.9021,200
12 Apr 202156.1256.2555.8655.9255.9227,900
09 Apr 202156.1856.3555.8255.9655.9628,300
08 Apr 202156.0256.2055.8056.0056.0087,900
07 Apr 202156.0856.0855.9155.9555.9531,500
06 Apr 202155.9556.0955.7955.9855.9841,400
05 Apr 202156.4656.7055.9555.9555.9541,200
01 Apr 202155.9256.0455.8956.0456.0430,000
31 Mar 202155.7956.0355.7955.9255.9250,700
30 Mar 202156.0556.2055.8856.0156.0157,100
29 Mar 202155.9356.2555.8955.8955.8960,100
26 Mar 202156.2756.5755.9056.2256.2284,400
25 Mar 202155.8856.2555.8456.0656.0659,100
24 Mar 202156.1556.7355.7455.8455.8464,100
23 Mar 202156.1856.2755.9256.0256.0256,800
22 Mar 202156.6056.7856.0056.4256.4251,900
19 Mar 202157.0357.0356.6856.6856.68254,500
18 Mar 202157.3657.3856.8557.0057.0073,900
17 Mar 202157.4857.4857.0057.0957.0975,600
16 Mar 202157.2457.4857.0057.3757.3742,800
15 Mar 202157.7957.7956.4857.3357.3367,800
12 Mar 202157.4358.0057.1857.9657.9669,000
12 Mar 20210.52 Dividend
11 Mar 202157.9058.0057.5557.9557.4337,800
10 Mar 202157.5358.0056.8657.9057.3862,600
09 Mar 202157.8158.0057.0557.3256.8145,300
08 Mar 202157.0457.8557.0457.5657.0461,100
05 Mar 202157.2657.4156.4856.7656.2568,900
04 Mar 202157.7857.9856.4456.7856.2733,600
03 Mar 202157.7558.3057.5757.5857.0674,000
02 Mar 202157.6057.6857.2357.6157.0976,000
01 Mar 202157.7557.7557.1157.4956.9763,300
26 Feb 202157.0557.5057.0357.0456.5337,100
25 Feb 202157.5957.5957.0357.2556.7437,800
24 Feb 202157.4257.7556.7357.5957.0764,100
23 Feb 202156.9557.5456.8857.1656.6548,300
22 Feb 202156.6756.9756.4056.8456.3377,500
19 Feb 202156.6057.0056.4556.7556.2481,300
18 Feb 202156.3356.6056.3056.5156.0064,400
17 Feb 202156.2856.6056.1756.2055.7051,400
16 Feb 202156.5656.6056.1956.2755.7733,000
12 Feb 202156.1656.5056.1056.4855.9719,600
11 Feb 202156.6056.6056.0556.2655.7638,100
10 Feb 202156.6056.6056.2256.3855.8733,700
09 Feb 202156.5856.7556.0556.7556.2455,900
08 Feb 202156.1256.5856.0056.5856.0746,600
05 Feb 202156.3556.3556.0056.1555.6552,700
04 Feb 202156.3956.7155.9356.2555.7550,400
03 Feb 202156.1256.5556.0056.1855.6853,900
02 Feb 202156.4656.4655.9056.0155.5131,100
01 Feb 202156.2856.6555.9156.0255.5287,600
29 Jan 202156.4756.7255.8456.0455.5483,100
28 Jan 202157.0057.0055.9656.2755.7751,400
27 Jan 202156.9157.3256.5757.1256.6162,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...