Dark

FFG
FBL Financial Group
stock NYSE

Inactive

May 25, 2021

60.99USD+0.033%(+0.02)164,998

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-60.97)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-05-25	60.960	61.010	60.9600	60.99	+0.033%	164,998	0.000%
2021-05-24	60.900	60.980	60.9000	60.97	0.000%	32,049	+0.033%
2021-05-21	60.850	60.980	60.8500	60.97	+0.197%	72,885	+0.033%
2021-05-20	60.820	60.940	60.8200	60.85	+0.049%	56,393	+0.230%
2021-05-19	60.820	60.980	60.8000	60.82	+0.033%	19,841	+0.280%
2021-05-18	60.880	60.980	60.8000	60.80	-0.213%	45,634	+0.313%
2021-05-17	60.870	60.980	60.8700	60.93	+0.049%	18,051	+0.098%
2021-05-14	60.850	60.980	60.8500	60.90	-0.033%	16,743	+0.148%
2021-05-13	60.800	60.970	60.8000	60.92	+0.197%	26,015	+0.115%
2021-05-12	60.800	60.890	60.8000	60.80	0.000%	65,919	+0.313%
2021-05-11	60.800	60.900	60.8000	60.80	-0.016%	32,176	+0.313%
2021-05-10	60.810	60.900	60.8100	60.81	-0.099%	35,261	+0.296%
2021-05-07	60.610	60.950	60.6100	60.87	+0.066%	29,306	+0.197%
2021-05-06	60.810	60.900	60.8100	60.83	+0.033%	62,199	+0.263%
2021-05-05	60.780	60.890	60.8000	60.81	+0.049%	54,242	+0.296%
2021-05-04	60.720	60.850	60.7200	60.78	+0.033%	192,274	+0.346%
2021-05-03	60.750	60.850	60.6000	60.76	+7.179%	148,408	+0.379%
2021-04-30	56.500	56.950	56.5000	56.69	+0.035%	30,536	+7.585%
2021-04-29	56.210	56.760	56.2100	56.67	+1.106%	35,060	+7.623%
2021-04-28	56.050	56.190	56.0000	56.05	0.000%	37,171	+8.814%
2021-04-27	56.220	56.400	55.9700	56.05	-0.249%	26,015	+8.814%
2021-04-26	56.570	56.695	56.1000	56.19	-0.425%	34,268	+8.542%
2021-04-23	56.190	56.800	56.1900	56.43	+0.374%	38,226	+8.081%
2021-04-22	56.770	56.985	56.1500	56.22	-1.004%	76,768	+8.485%
2021-04-21	57.120	57.120	56.6800	56.79	-0.368%	55,792	+7.396%
2021-04-20	56.200	57.100	56.2000	57.00	+1.189%	71,785	+7.000%
2021-04-19	56.610	56.670	56.3300	56.33	-0.266%	63,530	+8.273%
2021-04-16	56.410	56.650	56.4000	56.48	+0.767%	58,097	+7.985%
2021-04-15	56.210	56.210	56.0000	56.05	0.000%	25,985	+8.814%
2021-04-14	56.090	56.710	56.0000	56.05	+0.268%	70,421	+8.814%
2021-04-13	55.950	56.190	55.8400	55.90	-0.036%	21,161	+9.106%
2021-04-12	56.120	56.250	55.8600	55.92	-0.071%	27,883	+9.067%
2021-04-09	56.180	56.345	55.8200	55.96	-0.071%	28,330	+8.989%
2021-04-08	56.020	56.200	55.8000	56.00	+0.089%	87,854	+8.911%
2021-04-07	56.080	56.080	55.9100	55.95	-0.054%	31,506	+9.008%
2021-04-06	55.950	56.090	55.7900	55.98	+0.054%	41,437	+8.950%
2021-04-05	56.460	56.700	55.9500	55.95	-0.161%	41,215	+9.008%
2021-04-01	55.920	56.040	55.8850	56.04	+0.215%	30,034	+8.833%
2021-03-31	55.790	56.030	55.7900	55.92	-0.161%	50,659	+9.067%
2021-03-30	56.050	56.200	55.8800	56.01	+0.215%	57,129	+8.891%
2021-03-29	55.930	56.250	55.8900	55.89	-0.587%	60,133	+9.125%
2021-03-26	56.270	56.565	55.9000	56.22	+0.285%	84,449	+8.485%
2021-03-25	55.880	56.250	55.8400	56.06	+0.394%	59,055	+8.794%
2021-03-24	56.150	56.730	55.7400	55.84	-0.321%	64,121	+9.223%
2021-03-23	56.180	56.265	55.9150	56.02	-0.709%	56,822	+8.872%
2021-03-22	56.600	56.780	56.0000	56.42	-0.459%	51,899	+8.100%
2021-03-19	57.030	57.030	56.6800	56.68	-0.561%	254,491	+7.604%
2021-03-18	57.360	57.380	56.8500	57.00	-0.158%	73,936	+7.000%
2021-03-17	57.480	57.480	57.0000	57.09	-0.488%	75,636	+6.831%
2021-03-16	57.240	57.480	57.0000	57.37	+0.070%	42,787	+6.310%
2021-03-15	57.790	57.790	56.4800	57.33	-1.087%	67,821	+6.384%
2021-03-12	57.430	58.000	57.1800	57.96	+0.017%	69,035	+5.228%
2021-03-11	57.900	58.000	57.5500	57.95	+0.086%	37,750	+5.246%
2021-03-10	57.530	58.000	56.8600	57.90	+1.012%	62,606	+5.337%
2021-03-09	57.810	58.000	57.0500	57.32	-0.417%	45,327	+6.403%
2021-03-08	57.040	57.850	57.0400	57.56	+1.409%	61,110	+5.959%
2021-03-05	57.260	57.410	56.4800	56.76	-0.035%	68,866	+7.452%
2021-03-04	57.780	57.980	56.4400	56.78	-1.389%	33,620	+7.415%
2021-03-03	57.750	58.300	57.5700	57.58	-0.052%	74,009	+5.922%
2021-03-02	57.600	57.680	57.2300	57.61	+0.209%	76,019	+5.867%
2021-03-01	57.750	57.750	57.1138	57.49	+0.789%	63,272	+6.088%
2021-02-26	57.045	57.500	57.0300	57.04	-0.367%	37,109	+6.925%
2021-02-25	57.590	57.590	57.0300	57.25	-0.590%	37,835	+6.533%
2021-02-24	57.420	57.750	56.7300	57.59	+0.752%	64,085	+5.904%
2021-02-23	56.950	57.540	56.8800	57.16	+0.563%	48,349	+6.700%
2021-02-22	56.670	56.970	56.4008	56.84	+0.159%	77,482	+7.301%
2021-02-19	56.600	57.000	56.4500	56.75	+0.425%	81,348	+7.471%
2021-02-18	56.330	56.600	56.3000	56.51	+0.552%	64,431	+7.928%
2021-02-17	56.280	56.600	56.1700	56.20	-0.124%	51,376	+8.523%
2021-02-16	56.560	56.600	56.1900	56.27	-0.372%	33,011	+8.388%
2021-02-12	56.160	56.500	56.1000	56.48	+0.391%	19,616	+7.985%
2021-02-11	56.600	56.600	56.0500	56.26	-0.213%	38,123	+8.407%
2021-02-10	56.600	56.600	56.2200	56.38	-0.652%	33,669	+8.177%
2021-02-09	56.580	56.750	56.0500	56.75	+0.300%	55,930	+7.471%
2021-02-08	56.120	56.580	56.0000	56.58	+0.766%	46,555	+7.794%
2021-02-05	56.350	56.350	56.0000	56.15	-0.178%	52,739	+8.620%
2021-02-04	56.390	56.710	55.9325	56.25	+0.125%	50,430	+8.427%
2021-02-03	56.120	56.550	56.0000	56.18	+0.304%	53,925	+8.562%
2021-02-02	56.460	56.460	55.8950	56.01	-0.018%	31,109	+8.891%
2021-02-01	56.280	56.650	55.9050	56.02	-0.036%	87,593	+8.872%
2021-01-29	56.470	56.720	55.8350	56.04	-0.409%	83,121	+8.833%
2021-01-28	57.000	57.000	55.9600	56.27	-1.488%	51,438	+8.388%
2021-01-27	56.910	57.320	56.5700	57.12	-0.540%	62,439	+6.775%
2021-01-26	57.990	58.070	57.1700	57.43	-0.880%	69,837	+6.199%
2021-01-25	57.500	58.000	56.8550	57.94	+0.312%	77,398	+5.264%
2021-01-22	56.110	57.770	56.1100	57.76	+2.758%	121,297	+5.592%
2021-01-21	56.840	56.840	56.1100	56.21	-0.584%	115,056	+8.504%
2021-01-20	57.880	57.880	56.1300	56.54	-2.433%	87,202	+7.871%
2021-01-19	57.670	58.370	57.4100	57.95	+1.756%	172,590	+5.246%
2021-01-15	57.510	57.510	56.3500	56.95	-0.628%	87,852	+7.094%
2021-01-14	56.510	57.590	56.3900	57.31	+2.048%	123,150	+6.421%
2021-01-13	56.700	56.990	56.0100	56.16	-1.144%	78,456	+8.600%
2021-01-12	56.100	57.100	56.1000	56.81	+1.193%	120,140	+7.358%
2021-01-11	55.850	56.350	55.5200	56.14	+4.680%	778,286	+8.639%
2021-01-08	54.630	54.630	52.4300	53.63	-1.033%	87,109	+13.724%
2021-01-07	54.850	54.850	53.9700	54.19	-0.478%	48,674	+12.548%
2021-01-06	52.560	54.790	52.5600	54.45	+5.401%	104,048	+12.011%
2021-01-05	51.750	52.125	51.5900	51.66	+0.350%	44,751	+18.060%
2021-01-04	52.570	52.700	50.8000	51.48	-1.962%	42,778	+18.473%
2020-12-31	52.970	53.050	52.5100	52.51	-0.794%	20,739	+16.149%
2020-12-30	52.200	53.370	52.2000	52.93	+1.205%	41,358	+15.228%
2020-12-29	52.770	52.850	51.9900	52.30	-1.544%	19,480	+16.616%
2020-12-28	53.190	53.890	52.6300	53.12	+0.587%	34,210	+14.816%
2020-12-24	53.130	53.130	52.5000	52.81	-0.302%	10,629	+15.489%
2020-12-23	52.540	53.160	52.3300	52.97	+2.180%	23,881	+15.141%
2020-12-22	51.740	52.335	51.6400	51.84	-0.442%	21,047	+17.650%
2020-12-21	51.800	52.220	51.2600	52.07	-0.913%	43,950	+17.131%
2020-12-18	53.610	53.630	52.5500	52.55	-1.647%	131,500	+16.061%
2020-12-17	53.000	53.540	52.5000	53.43	+0.678%	49,650	+14.149%
2020-12-16	53.310	53.680	53.0000	53.07	-0.599%	23,805	+14.924%
2020-12-15	53.170	53.530	52.6800	53.39	+1.444%	28,973	+14.235%
2020-12-14	52.770	53.180	52.6050	52.63	-0.284%	53,352	+15.884%
2020-12-11	53.030	53.170	52.5000	52.78	-1.013%	33,448	+15.555%
2020-12-10	52.640	53.600	52.1959	53.32	+0.566%	52,203	+14.385%
2020-12-09	53.320	53.570	52.7450	53.02	+0.113%	36,709	+15.032%
2020-12-08	52.790	53.480	52.5200	52.96	-0.132%	51,420	+15.162%
2020-12-07	53.480	53.560	52.4600	53.03	-1.468%	44,054	+15.010%
2020-12-04	53.800	53.820	52.4350	53.82	+2.183%	43,824	+13.322%
2020-12-03	52.290	53.310	52.0800	52.67	+0.534%	30,889	+15.796%
2020-12-02	52.030	52.650	51.8900	52.39	+0.210%	29,429	+16.415%
2020-12-01	52.580	53.090	51.9200	52.28	+0.538%	43,618	+16.660%
2020-11-30	52.620	52.860	52.0000	52.00	-1.794%	56,645	+17.288%
2020-11-27	52.870	53.470	52.3600	52.95	0.000%	21,247	+15.184%
2020-11-25	53.170	53.390	52.4800	52.95	-0.731%	48,217	+15.184%
2020-11-24	52.950	53.560	52.3800	53.34	+1.658%	69,389	+14.342%
2020-11-23	51.780	52.670	51.7800	52.47	+1.607%	43,435	+16.238%
2020-11-20	51.200	51.900	50.8800	51.64	0.000%	21,069	+18.106%
2020-11-19	51.060	51.700	50.5300	51.64	+0.879%	25,698	+18.106%
2020-11-18	52.140	52.310	51.1800	51.19	-1.614%	37,651	+19.144%
2020-11-17	51.980	52.240	51.0700	52.03	-0.592%	42,153	+17.221%
2020-11-16	51.990	52.410	51.6700	52.34	+1.493%	42,940	+16.527%
2020-11-13	51.120	51.920	50.9000	51.57	+1.556%	66,998	+18.266%
2020-11-12	50.250	51.000	49.5200	50.78	+0.020%	60,578	+20.106%
2020-11-11	51.440	51.440	50.0600	50.77	-0.975%	40,399	+20.130%
2020-11-10	50.810	51.430	50.4000	51.27	+2.193%	66,167	+18.958%
2020-11-09	50.890	51.500	49.8900	50.17	+2.263%	101,586	+21.567%
2020-11-06	49.560	49.750	48.7300	49.06	-1.545%	38,332	+24.317%
2020-11-05	49.450	50.650	49.1900	49.83	+0.768%	54,428	+22.396%
2020-11-04	49.290	50.320	49.0400	49.45	-1.709%	38,882	+23.337%
2020-11-03	50.400	50.720	49.4800	50.31	+0.741%	83,182	+21.228%
2020-11-02	50.310	50.340	49.3200	49.94	+0.503%	27,857	+22.127%
2020-10-30	49.490	50.010	49.2000	49.69	-0.281%	39,805	+22.741%
2020-10-29	49.000	50.250	49.0000	49.83	+2.027%	55,463	+22.396%
2020-10-28	48.550	49.710	48.5500	48.84	-0.933%	74,264	+24.877%
2020-10-27	50.230	50.230	49.2100	49.30	-1.459%	37,052	+23.712%
2020-10-26	50.270	50.270	49.2700	50.03	-1.593%	39,389	+21.907%
2020-10-23	50.800	51.000	50.1900	50.84	+0.375%	33,304	+19.965%
2020-10-22	49.440	50.690	49.4400	50.65	+2.551%	44,673	+20.415%
2020-10-21	49.050	49.700	49.0500	49.39	+0.305%	40,028	+23.487%
2020-10-20	49.780	50.050	49.1300	49.24	-0.405%	52,721	+23.863%
2020-10-19	50.160	50.230	49.4100	49.44	-1.494%	68,165	+23.362%
2020-10-16	50.280	50.760	49.9600	50.19	-0.614%	59,760	+21.518%
2020-10-15	49.630	50.750	49.4300	50.50	+1.000%	39,098	+20.772%
2020-10-14	49.700	50.460	49.7000	50.00	+0.543%	73,913	+21.980%
2020-10-13	50.200	50.240	49.5500	49.73	-1.797%	60,654	+22.642%
2020-10-12	50.680	51.060	50.5200	50.64	-0.354%	54,488	+20.438%
2020-10-09	51.080	51.080	50.5100	50.82	0.000%	35,391	+20.012%
2020-10-08	50.830	51.160	50.0700	50.82	+0.813%	60,318	+20.012%
2020-10-07	50.860	51.210	49.7700	50.41	-0.237%	90,552	+20.988%
2020-10-06	50.960	51.180	50.2700	50.53	-0.688%	99,676	+20.701%
2020-10-05	50.030	51.000	49.8000	50.88	+1.862%	175,695	+19.870%
2020-10-02	49.490	50.230	48.7000	49.95	+0.706%	106,548	+22.102%
2020-10-01	48.100	49.710	48.1000	49.60	+2.905%	105,492	+22.964%
2020-09-30	48.300	48.830	48.0000	48.20	+0.187%	79,229	+26.535%
2020-09-29	48.100	48.440	47.5700	48.11	-0.538%	99,886	+26.772%
2020-09-28	48.300	49.730	48.3000	48.37	+0.561%	120,166	+26.091%
2020-09-25	48.000	48.490	47.9700	48.10	+0.104%	95,489	+26.798%
2020-09-24	48.110	48.630	47.6400	48.05	+0.292%	125,518	+26.930%
2020-09-23	48.500	48.950	47.8700	47.91	-1.115%	157,224	+27.301%
2020-09-22	48.750	49.670	48.2200	48.45	-0.880%	169,255	+25.882%
2020-09-21	49.270	49.290	48.4500	48.88	-0.993%	230,695	+24.775%
2020-09-18	49.580	49.860	49.2000	49.37	+0.142%	251,113	+23.537%
2020-09-17	49.000	49.700	49.0000	49.30	+0.183%	119,517	+23.712%
2020-09-16	49.750	50.250	49.2100	49.21	-1.284%	168,974	+23.938%
2020-09-15	49.770	50.090	49.7500	49.85	+0.080%	144,435	+22.347%
2020-09-14	49.750	50.370	49.3900	49.81	+0.121%	133,130	+22.445%
2020-09-11	49.850	50.140	49.5900	49.75	-0.201%	178,318	+22.593%
2020-09-10	50.250	50.850	49.8500	49.85	-0.796%	188,466	+22.347%
2020-09-09	49.980	50.500	49.9300	50.25	+0.500%	137,019	+21.373%
2020-09-08	49.000	50.900	49.0000	50.00	+2.312%	455,482	+21.980%
2020-09-04	46.760	51.520	46.7600	48.87	+31.195%	616,312	+24.800%
2020-09-03	37.720	38.630	37.2400	37.25	-0.241%	70,423	+63.732%
2020-09-02	37.330	37.990	37.1700	37.34	+0.134%	29,242	+63.337%
2020-09-01	36.740	37.810	36.6900	37.29	+0.648%	25,530	+63.556%
2020-08-31	37.890	38.140	37.0500	37.05	-2.654%	39,809	+64.615%
2020-08-28	38.810	38.810	37.4900	38.06	-1.271%	40,036	+60.247%
2020-08-27	37.690	38.890	37.6900	38.55	+2.255%	32,952	+58.210%
2020-08-26	38.260	38.260	37.4400	37.70	-1.231%	69,437	+61.777%
2020-08-25	38.630	38.770	37.7600	38.17	-0.521%	30,466	+59.785%
2020-08-24	37.070	38.560	37.0600	38.37	+3.619%	29,296	+58.952%
2020-08-21	37.750	37.940	36.7400	37.03	-2.527%	27,341	+64.704%
2020-08-20	37.130	38.110	37.1300	37.99	+1.578%	31,766	+60.542%
2020-08-19	37.320	38.520	37.3200	37.40	+3.544%	54,138	+63.075%
2020-08-18	37.310	37.310	36.1100	36.12	-2.378%	15,334	+68.854%
2020-08-17	38.000	38.000	36.9000	37.00	-1.987%	12,927	+64.838%
2020-08-14	37.370	38.310	37.3700	37.75	-0.238%	28,426	+61.563%
2020-08-13	38.230	38.230	37.5100	37.84	-1.638%	15,473	+61.179%
2020-08-12	39.260	39.260	38.0200	38.47	-0.078%	19,147	+58.539%
2020-08-11	38.950	39.380	38.3300	38.50	+1.103%	24,820	+58.416%
2020-08-10	37.030	38.620	37.0000	38.08	+3.788%	36,853	+60.163%
2020-08-07	35.110	37.190	35.1100	36.69	+4.530%	28,015	+66.231%
2020-08-06	35.510	35.910	35.0900	35.10	-1.127%	24,253	+73.761%
2020-08-05	35.020	35.830	35.0200	35.50	+2.899%	23,440	+71.803%
2020-08-04	34.480	34.720	34.1900	34.50	-0.404%	20,598	+76.783%
2020-08-03	34.900	35.380	34.6300	34.64	-0.403%	19,643	+76.068%
2020-07-31	34.610	34.820	33.8400	34.78	-0.401%	28,057	+75.359%
2020-07-30	35.010	35.150	34.4200	34.92	-2.103%	31,538	+74.656%
2020-07-29	35.560	35.870	34.7900	35.67	+1.278%	22,755	+70.984%
2020-07-28	35.040	35.850	35.0400	35.22	-0.368%	24,630	+73.169%
2020-07-27	35.820	35.880	34.9800	35.35	-1.669%	21,005	+72.532%
2020-07-24	36.350	36.400	35.4500	35.95	-1.507%	21,648	+69.652%
2020-07-23	36.030	36.670	35.8900	36.50	+1.389%	18,815	+67.096%
2020-07-22	35.850	36.160	35.7900	36.00	-0.498%	20,562	+69.417%
2020-07-21	35.560	36.820	35.5600	36.18	+2.930%	28,850	+68.574%
2020-07-20	36.290	36.420	34.9200	35.15	-3.699%	37,391	+73.514%
2020-07-17	36.320	36.710	36.0000	36.50	+0.220%	57,378	+67.096%
2020-07-16	36.170	36.950	35.9400	36.42	-0.356%	43,936	+67.463%
2020-07-15	36.290	36.790	35.7300	36.55	+3.395%	54,545	+66.867%
2020-07-14	34.750	35.450	34.6800	35.35	+1.435%	35,239	+72.532%
2020-07-13	35.530	35.860	34.5000	34.85	-0.457%	151,444	+75.007%
2020-07-10	33.740	35.150	33.7400	35.01	+4.978%	67,514	+74.207%
2020-07-09	34.450	34.780	33.3000	33.35	-3.974%	54,727	+82.879%
2020-07-08	33.300	34.900	33.3000	34.73	+3.734%	69,846	+75.612%
2020-07-07	34.560	34.880	33.3700	33.48	-4.316%	49,303	+82.168%
2020-07-06	35.540	35.930	34.5600	34.99	+1.156%	33,567	+74.307%
2020-07-02	35.550	35.870	34.0800	34.59	-0.144%	37,688	+76.323%
2020-07-01	36.020	36.220	34.5100	34.64	-3.483%	33,240	+76.068%
2020-06-30	34.720	36.150	34.7200	35.89	+2.192%	38,923	+69.936%
2020-06-29	34.000	35.190	33.9100	35.12	+4.524%	40,707	+73.662%
2020-06-26	34.030	34.330	32.9300	33.60	-2.665%	155,540	+81.518%
2020-06-25	34.100	34.770	33.9000	34.52	+0.818%	71,023	+76.680%
2020-06-24	34.920	34.970	34.0600	34.24	-3.250%	50,852	+78.125%
2020-06-23	35.630	35.650	35.0200	35.39	+1.666%	44,391	+72.337%
2020-06-22	34.250	35.370	34.0200	34.81	+0.520%	66,418	+75.208%
2020-06-19	36.090	36.090	34.4200	34.63	-3.024%	82,242	+76.119%
2020-06-18	34.600	35.840	34.5300	35.71	+2.321%	68,215	+70.792%
2020-06-17	35.400	35.400	34.8000	34.90	-2.432%	39,647	+74.756%
2020-06-16	37.320	37.320	35.5300	35.77	+0.506%	33,089	+70.506%
2020-06-15	34.130	35.900	33.8200	35.59	+0.993%	36,052	+71.368%
2020-06-12	35.780	35.780	34.1900	35.24	+1.938%	51,028	+73.070%
2020-06-11	35.980	36.150	34.4300	34.57	-8.738%	62,772	+76.425%
2020-06-10	39.550	40.310	37.5500	37.88	-4.584%	36,510	+61.008%
2020-06-09	39.700	40.370	38.0200	39.70	-1.951%	57,370	+53.627%
2020-06-08	40.660	40.870	40.3000	40.49	+1.402%	37,882	+50.630%
2020-06-05	39.290	41.180	38.6400	39.93	+6.708%	48,494	+52.742%
2020-06-04	36.610	37.530	35.8700	37.42	+1.327%	45,336	+62.988%
2020-06-03	36.650	37.750	36.0300	36.93	+3.387%	42,667	+65.150%
2020-06-02	36.370	36.740	35.3100	35.72	-1.408%	36,006	+70.745%
2020-06-01	35.790	36.980	35.5200	36.23	+1.456%	38,552	+68.341%
2020-05-29	36.120	37.200	35.2400	35.71	-2.803%	68,345	+70.792%
2020-05-28	38.170	38.170	36.7400	36.74	-2.650%	25,800	+66.004%
2020-05-27	37.870	39.300	37.5700	37.74	+3.482%	42,060	+61.606%
2020-05-26	37.320	37.760	36.2800	36.47	+1.503%	43,604	+67.233%
2020-05-22	36.270	36.480	35.4000	35.93	-1.884%	25,251	+69.747%
2020-05-21	35.900	36.850	35.3300	36.62	+1.609%	34,562	+66.548%
2020-05-20	35.290	36.960	34.9100	36.04	+4.222%	46,112	+69.229%
2020-05-19	36.150	36.280	34.3700	34.58	-4.843%	34,021	+76.374%
2020-05-18	35.700	36.670	35.4300	36.34	+7.261%	58,518	+67.832%
2020-05-15	33.890	35.040	32.4200	33.88	0.000%	105,882	+80.018%
2020-05-14	32.070	34.010	30.8800	33.88	+2.667%	52,283	+80.018%
2020-05-13	34.450	34.670	31.7700	33.00	-5.254%	46,287	+84.818%
2020-05-12	35.920	36.940	34.4300	34.83	-3.731%	49,643	+75.108%
2020-05-11	38.100	38.100	35.8800	36.18	-5.928%	36,381	+68.574%
2020-05-08	37.060	39.540	36.7900	38.46	+4.739%	44,545	+58.580%
2020-05-07	36.420	38.240	36.3300	36.72	+1.972%	32,365	+66.095%
2020-05-06	37.770	39.120	35.8400	36.01	-4.987%	23,190	+69.370%
2020-05-05	39.500	41.540	37.6300	37.90	-2.370%	30,562	+60.923%
2020-05-04	38.160	39.990	37.8100	38.82	-0.462%	30,153	+57.110%
2020-05-01	37.570	40.800	37.5700	39.00	-0.205%	35,235	+56.385%
2020-04-30	40.920	42.570	38.7400	39.08	-7.481%	28,215	+56.064%
2020-04-29	42.730	44.340	41.9600	42.24	+2.749%	54,397	+44.389%
2020-04-28	40.060	41.830	38.7400	41.11	+5.168%	31,987	+48.358%
2020-04-27	37.760	39.940	37.7600	39.09	+2.895%	41,901	+56.025%
2020-04-24	36.510	38.100	35.8000	37.99	+5.061%	32,027	+60.542%
2020-04-23	36.680	38.410	35.8500	36.16	-0.523%	35,116	+68.667%
2020-04-22	36.520	37.750	35.8900	36.35	+2.481%	26,162	+67.785%
2020-04-21	36.000	36.430	35.0000	35.47	-4.779%	25,509	+71.948%
2020-04-20	37.060	39.600	36.5100	37.25	-3.497%	47,975	+63.732%
2020-04-17	38.360	42.200	38.0000	38.60	+3.708%	41,461	+58.005%
2020-04-16	37.120	37.620	35.8200	37.22	+0.567%	41,520	+63.864%
2020-04-15	37.580	38.740	35.7300	37.01	-5.490%	31,575	+64.793%
2020-04-14	39.730	40.000	38.3500	39.16	+0.980%	27,058	+55.746%
2020-04-13	38.620	38.950	37.4500	38.78	-1.172%	27,739	+57.272%
2020-04-09	38.480	40.680	37.6600	39.24	+5.201%	45,490	+55.428%
2020-04-08	36.370	37.910	35.6400	37.30	+3.124%	47,571	+63.512%
2020-04-07	40.490	40.640	35.4800	36.17	-5.807%	50,678	+68.620%
2020-04-06	37.630	39.480	37.6300	38.40	+7.173%	47,097	+58.828%
2020-04-03	37.350	39.600	34.0000	35.83	-5.487%	40,392	+70.220%
2020-04-02	35.460	41.130	35.4600	37.91	+5.511%	37,398	+60.881%
2020-04-01	44.330	44.810	35.5200	35.93	-23.013%	57,671	+69.747%
2020-03-31	40.820	48.310	40.0700	46.67	+14.052%	121,671	+30.684%
2020-03-30	36.880	41.360	36.8800	40.92	+11.468%	42,726	+49.047%
2020-03-27	36.930	38.750	36.0200	36.71	-4.051%	33,985	+66.140%
2020-03-26	36.580	39.760	34.8600	38.26	+6.013%	39,608	+59.409%
2020-03-25	35.920	37.500	34.3900	36.09	+0.473%	42,644	+68.994%
2020-03-24	35.410	37.930	34.9200	35.92	+9.080%	47,482	+69.794%
2020-03-23	31.840	33.500	30.2700	32.93	+2.938%	47,581	+85.211%
2020-03-20	32.360	36.450	30.7500	31.99	-0.031%	98,775	+90.653%
2020-03-19	30.030	35.500	29.0200	32.00	+4.884%	62,440	+90.594%
2020-03-18	36.220	38.500	29.0100	30.51	-19.711%	44,532	+99.902%
2020-03-17	33.580	39.500	32.5000	38.00	+16.066%	78,919	+60.500%
2020-03-16	32.000	35.700	32.0000	32.74	-12.972%	57,288	+86.286%
2020-03-13	31.020	37.620	30.1900	37.62	+21.316%	127,334	+62.121%
2020-03-12	37.610	38.010	31.0000	31.01	-21.314%	47,814	+96.678%
2020-03-11	41.860	41.860	38.7000	39.41	-8.731%	21,261	+54.758%
2020-03-10	42.120	43.800	41.2500	43.18	+5.061%	39,812	+41.246%
2020-03-09	43.230	43.390	40.2700	41.10	-8.259%	41,118	+48.394%
2020-03-06	44.960	46.400	43.6800	44.80	-3.801%	39,947	+36.138%
2020-03-05	48.140	48.140	45.3100	46.57	-4.940%	30,711	+30.964%
2020-03-04	48.930	49.500	47.5000	48.99	+1.597%	20,283	+24.495%
2020-03-03	49.430	49.710	47.8500	48.22	-2.408%	23,852	+26.483%
2020-03-02	48.030	49.650	47.9700	49.41	+3.455%	23,596	+23.437%
2020-02-28	47.430	49.160	46.0800	47.76	-2.531%	36,281	+27.701%
2020-02-27	50.400	50.940	49.0000	49.00	-4.632%	24,342	+24.469%
2020-02-26	52.090	52.600	50.5200	51.38	-0.638%	14,534	+18.704%
2020-02-25	54.800	54.800	51.6500	51.71	-6.135%	15,780	+17.946%
2020-02-24	55.070	55.730	54.1900	55.09	-3.537%	11,438	+10.710%
2020-02-21	57.900	57.900	56.8800	57.11	-1.433%	42,797	+6.794%
2020-02-20	57.780	58.330	57.4000	57.94	+0.086%	8,202	+5.264%
2020-02-19	58.880	59.090	57.8900	57.89	-1.531%	7,450	+5.355%
2020-02-18	59.070	59.440	58.1600	58.79	-0.743%	10,120	+3.742%
2020-02-14	59.720	60.360	59.2300	59.23	-0.854%	7,837	+2.971%
2020-02-13	58.750	60.000	58.5700	59.74	+1.289%	16,341	+2.092%
2020-02-12	58.700	59.470	58.7000	58.98	+1.305%	16,917	+3.408%
2020-02-11	59.670	59.730	58.2200	58.22	-1.322%	17,526	+4.758%
2020-02-10	60.040	60.070	59.0000	59.00	-1.716%	14,356	+3.373%
2020-02-07	59.300	61.280	59.3000	60.03	+2.809%	26,313	+1.599%
2020-02-06	58.560	59.110	57.6800	58.39	+0.258%	14,417	+4.453%
2020-02-05	56.780	58.240	56.7800	58.24	+3.889%	17,401	+4.722%
2020-02-04	55.650	56.130	55.5200	56.06	+2.076%	18,731	+8.794%
2020-02-03	54.120	55.140	53.8400	54.92	+2.120%	24,220	+11.052%
2020-01-31	56.080	56.700	53.7500	53.78	-4.578%	31,187	+13.406%
2020-01-30	55.430	56.360	55.2400	56.36	+0.589%	15,588	+8.215%
2020-01-29	56.630	57.240	55.6600	56.03	-0.515%	12,292	+8.852%
2020-01-28	56.360	56.740	56.1000	56.32	+0.571%	7,873	+8.292%
2020-01-27	56.060	56.470	56.0000	56.00	-1.806%	9,605	+8.911%
2020-01-24	57.670	57.670	56.9000	57.03	-1.075%	9,290	+6.944%
2020-01-23	57.000	57.660	56.3000	57.65	+0.541%	26,038	+5.794%
2020-01-22	57.970	58.820	57.0100	57.34	-0.796%	12,913	+6.366%
2020-01-21	58.780	58.790	57.4700	57.80	-1.717%	14,937	+5.519%
2020-01-17	59.280	59.280	58.6400	58.81	-0.136%	13,889	+3.707%
2020-01-16	57.660	58.900	57.6600	58.89	+2.542%	21,885	+3.566%
2020-01-15	56.920	57.770	56.7000	57.43	+0.508%	23,516	+6.199%
2020-01-14	57.830	57.920	56.7300	57.14	-1.939%	25,133	+6.738%
2020-01-13	58.790	58.800	57.8800	58.27	-0.783%	15,378	+4.668%
2020-01-10	59.110	59.490	58.4600	58.73	-0.491%	17,274	+3.848%
2020-01-09	58.530	59.420	58.5300	59.02	+0.579%	14,270	+3.338%
2020-01-08	58.590	59.140	58.5100	58.68	+0.102%	26,835	+3.937%
2020-01-07	58.830	59.110	58.4600	58.62	-0.594%	14,412	+4.043%
2020-01-06	58.820	59.530	58.6500	58.97	-0.540%	17,959	+3.425%
2020-01-03	58.400	59.440	58.4000	59.29	+0.254%	21,222	+2.867%
2020-01-02	59.350	59.470	58.4900	59.14	+0.356%	21,645	+3.128%
2019-12-31	58.500	59.140	58.5000	58.93	+0.649%	18,982	+3.496%
2019-12-30	58.700	58.820	58.3600	58.55	-0.085%	12,925	+4.167%
2019-12-27	59.150	59.150	58.3100	58.60	-0.594%	18,294	+4.078%
2019-12-26	58.400	59.250	58.4000	58.95	+0.700%	25,143	+3.461%
2019-12-24	58.530	58.980	58.3500	58.54	+0.326%	15,320	+4.185%
2019-12-23	58.660	59.190	57.5400	58.35	-0.154%	35,642	+4.524%
2019-12-20	59.730	60.140	57.8600	58.44	-1.184%	142,747	+4.363%
2019-12-19	58.550	59.140	58.5500	59.14	+1.008%	22,560	+3.128%
2019-12-18	58.890	58.950	58.1300	58.55	-0.340%	26,242	+4.167%
2019-12-17	58.080	58.940	57.9700	58.75	+1.451%	27,701	+3.813%
2019-12-16	57.470	58.690	56.8900	57.91	+1.865%	38,432	+5.319%
2019-12-13	58.780	59.000	56.5800	56.85	-4.132%	30,043	+7.282%
2019-12-12	57.560	59.640	57.5600	59.30	+3.005%	39,570	+2.850%
2019-12-11	57.360	57.680	56.9600	57.57	+0.384%	12,506	+5.941%
2019-12-10	56.980	57.350	56.8500	57.35	+1.004%	16,878	+6.347%
2019-12-09	56.130	57.090	56.1300	56.78	+1.140%	15,325	+7.415%
2019-12-06	56.180	56.300	55.3000	56.14	+0.718%	30,314	+8.639%
2019-12-05	56.210	56.210	55.3400	55.74	-0.036%	18,979	+9.419%

document.getElementById("mrCqQ6").onerror = function(){this.style.display='none';}; .dark-mode .cN4gHX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cN4gHX{ color: #333333; background-color: white; border: 2px solid #333333; }FFGFBL Financial Groupstock NYSE

FFG
FBL Financial Group
stock NYSE