FFG - FBL Financial Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201957.0857.9356.7857.4157.4119,200
Oct 17, 201957.3357.5856.9257.4057.4017,200
Oct 16, 201956.9557.3356.5157.1557.1520,600
Oct 15, 201957.2657.5456.2257.0757.0725,600
Oct 14, 201956.9457.3356.4456.9856.9813,000
Oct 11, 201957.3358.2457.1157.3157.3129,200
Oct 10, 201956.2856.9056.2156.4456.449,800
Oct 09, 201956.0156.4955.5556.0056.0021,300
Oct 08, 201956.5656.5655.4155.5555.5515,000
Oct 07, 201957.1757.6856.8456.9956.9912,500
Oct 04, 201956.6057.5256.1657.3957.3921,900
Oct 03, 201956.3857.1955.3756.4056.4014,800
Oct 02, 201957.5857.6056.3856.7056.7022,600
Oct 01, 201959.7660.0057.5958.1258.1218,400
Sep 30, 201959.8960.1059.1759.5159.5128,800
Sep 27, 201959.4460.1959.3859.8159.8128,600
Sep 26, 201959.6459.6458.8359.3259.3226,500
Sep 25, 201959.0159.7558.7259.5959.5915,500
Sep 24, 201959.6159.6158.8158.9458.9419,200
Sep 23, 201959.1760.0059.1759.5259.5223,800
Sep 20, 201959.2360.5358.8959.9559.9593,300
Sep 19, 201959.5460.1458.9059.1859.1835,400
Sep 18, 201959.5960.0058.6059.4159.4128,700
Sep 17, 201959.9659.9658.7459.6759.6720,600
Sep 16, 201960.5061.4559.8360.0860.0829,500
Sep 13, 201960.8861.4560.3860.8160.8138,800
Sep 13, 20190.48 Dividend
Sep 12, 201959.8661.0558.5261.0560.5752,000
Sep 11, 201958.2359.7557.9459.6859.2126,400
Sep 10, 201956.3058.1056.3058.0757.6125,200
Sep 09, 201955.1256.3055.1256.3055.8625,700
Sep 06, 201955.2755.3854.6254.9054.4710,200
Sep 05, 201954.8955.5454.8955.2554.8212,600
Sep 04, 201953.7554.2553.7554.2453.8121,000
Sep 03, 201953.5753.8653.1753.2952.8730,200
Aug 30, 201954.5054.5353.6754.2353.8013,900
Aug 29, 201954.4754.7454.1754.1853.7512,700
Aug 28, 201952.9153.9252.9153.7453.3218,900
Aug 27, 201954.6454.6453.0153.1052.6821,900
Aug 26, 201954.6655.2054.0854.6354.2025,700
Aug 23, 201956.0856.5953.8054.2653.8315,500
Aug 22, 201956.6056.9055.5156.3355.8927,900
Aug 21, 201956.8056.9156.1456.1855.747,500
Aug 20, 201956.8557.2356.0856.3755.9315,000
Aug 19, 201957.1657.2656.5556.9256.4710,400
Aug 16, 201955.8756.9155.8756.5756.1313,300
Aug 15, 201955.5655.9954.6155.6655.2221,000
Aug 14, 201957.0957.0955.3155.4254.9823,800
Aug 13, 201957.4458.4957.4457.9557.4911,900
Aug 12, 201958.4358.6457.4857.4957.0412,900
Aug 09, 201959.1959.2058.5358.8158.3525,700
Aug 08, 201958.1659.2558.1658.9858.5231,200
Aug 07, 201957.4957.8654.8957.7657.3138,200
Aug 06, 201959.4859.7057.2958.0657.6040,500
Aug 05, 201959.0059.7258.2359.4859.0148,900
Aug 02, 201959.2361.0959.0359.8059.3314,800
Aug 01, 201962.6362.8560.9861.4360.9521,500
Jul 31, 201963.8164.2562.5862.7062.2141,200
Jul 30, 201962.7663.7962.7663.3762.8720,800
Jul 29, 201962.6463.2562.6463.0162.5113,200
Jul 26, 201963.2763.7663.0763.3762.8715,800
Jul 25, 201963.8264.0062.9063.0662.5612,600
Jul 24, 201962.9063.9762.5363.9763.4725,900
Jul 23, 201963.0263.3062.5562.9562.4617,200
Jul 22, 201963.9363.9863.2063.5263.026,900
Jul 19, 201964.3464.9063.6863.8663.367,700
Jul 18, 201964.0064.8464.0064.4663.9511,100
Jul 17, 201963.8064.6763.7264.4263.9120,700
Jul 16, 201963.9664.3263.0964.0263.5214,100
Jul 15, 201963.7264.4162.2663.5863.0831,700
Jul 12, 201963.8764.2562.8263.5563.0520,200
Jul 11, 201965.1265.1263.0763.6163.1111,300
Jul 10, 201965.9465.9464.6064.7064.1913,600
Jul 09, 201964.2865.3664.2865.2864.7710,500
Jul 08, 201964.4864.7564.1564.6164.1035,100
Jul 05, 201963.0264.5063.0264.4863.9713,000
Jul 03, 201963.2163.9862.5963.9863.4810,200
Jul 02, 201963.8563.8562.6663.1462.6410,900
Jul 01, 201964.4164.4163.1363.8963.3920,600
Jun 28, 201963.0763.9362.8463.8063.3064,000
Jun 27, 201961.3062.8061.3062.7962.3022,500
Jun 26, 201962.8562.9661.1761.2160.7319,500
Jun 25, 201962.7563.3262.1362.4261.9323,900
Jun 24, 201963.0963.6062.5662.6862.1921,100
Jun 21, 201963.3664.3463.0363.1162.6145,300
Jun 20, 201964.2064.2063.0763.6263.1217,400
Jun 19, 201964.7265.2863.6163.6763.1717,800
Jun 18, 201963.9265.0563.9264.8564.3424,300
Jun 17, 201963.4563.9563.2763.6863.1828,800
Jun 14, 201963.3163.8063.0663.5763.0719,000
Jun 13, 201962.3963.8962.3063.6063.1019,000
Jun 13, 20190.48 Dividend
Jun 12, 201963.1563.6762.7462.7961.8222,000
Jun 11, 201963.6263.6463.2063.4162.4326,700
Jun 10, 201962.8763.4362.8763.3562.3715,000
Jun 07, 201964.1664.2462.7162.7161.7419,400
Jun 06, 201963.4163.9362.5663.7562.7714,400
Jun 05, 201964.3764.3762.8363.4862.5028,300
Jun 04, 201963.2464.2463.2464.1563.1615,600
Jun 03, 201961.5462.9361.3962.6961.7233,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...