FFG - FBL Financial Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 201956.6056.9055.5156.3356.3327,757
Aug 21, 201956.8056.9156.1456.1856.187,500
Aug 20, 201956.8557.2356.0856.3756.3715,000
Aug 19, 201957.1657.2656.5556.9256.9210,400
Aug 16, 201955.8756.9155.8756.5756.5713,300
Aug 15, 201955.5655.9954.6155.6655.6621,000
Aug 14, 201957.0957.0955.3155.4255.4223,800
Aug 13, 201957.4458.4957.4457.9557.9511,900
Aug 12, 201958.4358.6457.4857.4957.4912,900
Aug 09, 201959.1959.2058.5358.8158.8125,700
Aug 08, 201958.1659.2558.1658.9858.9831,200
Aug 07, 201957.4957.8654.8957.7657.7638,200
Aug 06, 201959.4859.7057.2958.0658.0640,500
Aug 05, 201959.0059.7258.2359.4859.4848,900
Aug 02, 201959.2361.0959.0359.8059.8014,800
Aug 01, 201962.6362.8560.9861.4361.4321,500
Jul 31, 201963.8164.2562.5862.7062.7041,200
Jul 30, 201962.7663.7962.7663.3763.3720,800
Jul 29, 201962.6463.2562.6463.0163.0113,200
Jul 26, 201963.2763.7663.0763.3763.3715,800
Jul 25, 201963.8264.0062.9063.0663.0612,600
Jul 24, 201962.9063.9762.5363.9763.9725,900
Jul 23, 201963.0263.3062.5562.9562.9517,200
Jul 22, 201963.9363.9863.2063.5263.526,900
Jul 19, 201964.3464.9063.6863.8663.867,700
Jul 18, 201964.0064.8464.0064.4664.4611,100
Jul 17, 201963.8064.6763.7264.4264.4220,700
Jul 16, 201963.9664.3263.0964.0264.0214,100
Jul 15, 201963.7264.4162.2663.5863.5831,700
Jul 12, 201963.8764.2562.8263.5563.5520,200
Jul 11, 201965.1265.1263.0763.6163.6111,300
Jul 10, 201965.9465.9464.6064.7064.7013,600
Jul 09, 201964.2865.3664.2865.2865.2810,500
Jul 08, 201964.4864.7564.1564.6164.6135,100
Jul 05, 201963.0264.5063.0264.4864.4813,000
Jul 03, 201963.2163.9862.5963.9863.9810,200
Jul 02, 201963.8563.8562.6663.1463.1410,900
Jul 01, 201964.4164.4163.1363.8963.8920,600
Jun 28, 201963.0763.9362.8463.8063.8064,000
Jun 27, 201961.3062.8061.3062.7962.7922,500
Jun 26, 201962.8562.9661.1761.2161.2119,500
Jun 25, 201962.7563.3262.1362.4262.4223,900
Jun 24, 201963.0963.6062.5662.6862.6821,100
Jun 21, 201963.3664.3463.0363.1163.1145,300
Jun 20, 201964.2064.2063.0763.6263.6217,400
Jun 19, 201964.7265.2863.6163.6763.6717,800
Jun 18, 201963.9265.0563.9264.8564.8524,300
Jun 17, 201963.4563.9563.2763.6863.6828,800
Jun 14, 201963.3163.8063.0663.5763.5719,000
Jun 13, 201962.3963.8962.3063.6063.6019,000
Jun 13, 20190.48 Dividend
Jun 12, 201963.1563.6762.7462.7962.3122,000
Jun 11, 201963.6263.6463.2063.4162.9326,700
Jun 10, 201962.8763.4362.8763.3562.8715,000
Jun 07, 201964.1664.2462.7162.7162.2319,400
Jun 06, 201963.4163.9362.5663.7563.2614,400
Jun 05, 201964.3764.3762.8363.4862.9928,300
Jun 04, 201963.2464.2463.2464.1563.6615,600
Jun 03, 201961.5462.9361.3962.6962.2133,100
May 31, 201962.2662.5360.9661.5661.0929,000
May 30, 201964.5464.6262.4962.8762.3917,400
May 29, 201963.7064.9263.6164.4763.9832,000
May 28, 201966.4966.4963.7664.2063.7146,400
May 24, 201965.2766.0665.1365.7865.2815,600
May 23, 201965.5165.5164.3564.9564.4512,100
May 22, 201966.1166.6166.0066.0565.5514,100
May 21, 201966.4566.8266.3366.3365.8215,400
May 20, 201964.9566.1064.9566.0065.5015,400
May 17, 201964.4666.1764.4665.2864.7824,800
May 16, 201965.1466.2864.8064.9864.4812,300
May 15, 201963.8665.4663.8664.9764.4719,500
May 14, 201963.6264.5163.5364.4763.9816,000
May 13, 201964.0064.2063.1663.3462.8629,800
May 10, 201964.7964.9863.9064.8864.3812,900
May 09, 201964.0865.4064.0865.0664.5618,500
May 08, 201964.0664.9663.8564.5764.0811,900
May 07, 201964.9965.3563.8964.1963.7018,800
May 06, 201965.0565.6664.9765.5965.097,900
May 03, 201962.4666.0062.4665.1964.6919,400
May 02, 201962.4963.4961.8762.0961.6217,700
May 01, 201962.5163.2962.2662.6662.1816,900
Apr 30, 201963.1063.1062.0762.4761.9925,500
Apr 29, 201962.0163.5762.0163.2462.7619,000
Apr 26, 201961.3762.3761.3162.0161.5419,100
Apr 25, 201962.6962.6961.6861.6961.2214,300
Apr 24, 201963.3763.4062.9062.9862.5015,000
Apr 23, 201963.3563.7063.2763.2762.7925,600
Apr 22, 201963.1163.5462.5562.8162.3316,200
Apr 18, 201964.2564.5363.2663.3762.8920,500
Apr 17, 201965.3765.6263.9964.4563.9620,200
Apr 16, 201964.1165.4164.1165.2464.7424,800
Apr 15, 201964.9065.2863.7163.9363.4414,900
Apr 12, 201964.6365.0364.4264.9364.4312,300
Apr 11, 201964.1564.6564.0964.0963.6027,000
Apr 10, 201963.3664.2063.1264.1963.7024,600
Apr 09, 201964.2764.6163.1763.2362.7520,900
Apr 08, 201964.5364.8064.2564.4363.9415,400
Apr 05, 201964.4464.7564.1564.5664.0748,200
Apr 04, 201964.1464.2863.7564.2763.7830,300
Apr 03, 201963.7864.0063.2563.9863.4930,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...