Dark

FFG
FBL Financial Group
stock NYSE

Inactive

May 25, 2021

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

Pre-market

0.00USD-100.000%(-60.97)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-05-25	60.9600	61.0100	60.9600	60.9900	+0.033%	164,998	0.000%
2021-05-24	60.9000	60.9800	60.9000	60.9700	0.000%	32,049	+0.033%
2021-05-21	60.8500	60.9800	60.8500	60.9700	+0.197%	72,885	+0.033%
2021-05-20	60.8200	60.9400	60.8200	60.8500	+0.049%	56,393	+0.230%
2021-05-19	60.8200	60.9800	60.8000	60.8200	+0.033%	19,841	+0.280%
2021-05-18	60.8800	60.9800	60.8000	60.8000	-0.213%	45,634	+0.313%
2021-05-17	60.8700	60.9800	60.8700	60.9300	+0.049%	18,051	+0.098%
2021-05-14	60.8500	60.9800	60.8500	60.9000	-0.033%	16,743	+0.148%
2021-05-13	60.8000	60.9700	60.8000	60.9200	+0.197%	26,015	+0.115%
2021-05-12	60.8000	60.8900	60.8000	60.8000	0.000%	65,919	+0.313%
2021-05-11	60.8000	60.9000	60.8000	60.8000	-0.016%	32,176	+0.313%
2021-05-10	60.8100	60.9000	60.8100	60.8100	-0.099%	35,261	+0.296%
2021-05-07	60.6100	60.9500	60.6100	60.8700	+0.066%	29,306	+0.197%
2021-05-06	60.8100	60.9000	60.8100	60.8300	+0.033%	62,199	+0.263%
2021-05-05	60.7800	60.8900	60.8000	60.8100	+0.049%	54,242	+0.296%
2021-05-04	60.7200	60.8500	60.7200	60.7800	+0.033%	192,274	+0.346%
2021-05-03	60.7500	60.8500	60.6000	60.7600	+7.179%	148,408	+0.379%
2021-04-30	56.5000	56.9500	56.5000	56.6900	+0.035%	30,536	+7.585%
2021-04-29	56.2100	56.7600	56.2100	56.6700	+1.106%	35,060	+7.623%
2021-04-28	56.0500	56.1900	56.0000	56.0500	0.000%	37,171	+8.814%
2021-04-27	56.2200	56.4000	55.9700	56.0500	-0.249%	26,015	+8.814%
2021-04-26	56.5700	56.6950	56.1000	56.1900	-0.425%	34,268	+8.542%
2021-04-23	56.1900	56.8000	56.1900	56.4300	+0.374%	38,226	+8.081%
2021-04-22	56.7700	56.9850	56.1500	56.2200	-1.004%	76,768	+8.485%
2021-04-21	57.1200	57.1200	56.6800	56.7900	-0.368%	55,792	+7.396%
2021-04-20	56.2000	57.1000	56.2000	57.0000	+1.189%	71,785	+7.000%
2021-04-19	56.6100	56.6700	56.3300	56.3300	-0.266%	63,530	+8.273%
2021-04-16	56.4100	56.6500	56.4000	56.4800	+0.767%	58,097	+7.985%
2021-04-15	56.2100	56.2100	56.0000	56.0500	0.000%	25,985	+8.814%
2021-04-14	56.0900	56.7100	56.0000	56.0500	+0.268%	70,421	+8.814%
2021-04-13	55.9500	56.1900	55.8400	55.9000	-0.036%	21,161	+9.106%
2021-04-12	56.1200	56.2500	55.8600	55.9200	-0.071%	27,883	+9.067%
2021-04-09	56.1800	56.3450	55.8200	55.9600	-0.071%	28,330	+8.989%
2021-04-08	56.0200	56.2000	55.8000	56.0000	+0.089%	87,854	+8.911%
2021-04-07	56.0800	56.0800	55.9100	55.9500	-0.054%	31,506	+9.008%
2021-04-06	55.9500	56.0900	55.7900	55.9800	+0.054%	41,437	+8.950%
2021-04-05	56.4600	56.7000	55.9500	55.9500	-0.161%	41,215	+9.008%
2021-04-01	55.9200	56.0400	55.8850	56.0400	+0.215%	30,034	+8.833%
2021-03-31	55.7900	56.0300	55.7900	55.9200	-0.161%	50,659	+9.067%
2021-03-30	56.0500	56.2000	55.8800	56.0100	+0.215%	57,129	+8.891%
2021-03-29	55.9300	56.2500	55.8900	55.8900	-0.587%	60,133	+9.125%
2021-03-26	56.2700	56.5650	55.9000	56.2200	+0.285%	84,449	+8.485%
2021-03-25	55.8800	56.2500	55.8400	56.0600	+0.394%	59,055	+8.794%
2021-03-24	56.1500	56.7300	55.7400	55.8400	-0.321%	64,121	+9.223%
2021-03-23	56.1800	56.2650	55.9150	56.0200	-0.709%	56,822	+8.872%
2021-03-22	56.6000	56.7800	56.0000	56.4200	-0.459%	51,899	+8.100%
2021-03-19	57.0300	57.0300	56.6800	56.6800	-0.561%	254,491	+7.604%
2021-03-18	57.3600	57.3800	56.8500	57.0000	-0.158%	73,936	+7.000%
2021-03-17	57.4800	57.4800	57.0000	57.0900	-0.488%	75,636	+6.831%
2021-03-16	57.2400	57.4800	57.0000	57.3700	+0.070%	42,787	+6.310%
2021-03-15	57.7900	57.7900	56.4800	57.3300	-1.087%	67,821	+6.384%
2021-03-12	57.4300	58.0000	57.1800	57.9600	+0.017%	69,035	+5.228%
2021-03-11	57.9000	58.0000	57.5500	57.9500	+0.086%	37,750	+5.246%
2021-03-10	57.5300	58.0000	56.8600	57.9000	+1.012%	62,606	+5.337%
2021-03-09	57.8100	58.0000	57.0500	57.3200	-0.417%	45,327	+6.403%
2021-03-08	57.0400	57.8500	57.0400	57.5600	+1.409%	61,110	+5.959%
2021-03-05	57.2600	57.4100	56.4800	56.7600	-0.035%	68,866	+7.452%
2021-03-04	57.7800	57.9800	56.4400	56.7800	-1.389%	33,620	+7.415%
2021-03-03	57.7500	58.3000	57.5700	57.5800	-0.052%	74,009	+5.922%
2021-03-02	57.6000	57.6800	57.2300	57.6100	+0.209%	76,019	+5.867%
2021-03-01	57.7500	57.7500	57.1138	57.4900	+0.789%	63,272	+6.088%
2021-02-26	57.0450	57.5000	57.0300	57.0400	-0.367%	37,109	+6.925%
2021-02-25	57.5900	57.5900	57.0300	57.2500	-0.590%	37,835	+6.533%
2021-02-24	57.4200	57.7500	56.7300	57.5900	+0.752%	64,085	+5.904%
2021-02-23	56.9500	57.5400	56.8800	57.1600	+0.563%	48,349	+6.700%
2021-02-22	56.6700	56.9700	56.4008	56.8400	+0.159%	77,482	+7.301%
2021-02-19	56.6000	57.0000	56.4500	56.7500	+0.425%	81,348	+7.471%
2021-02-18	56.3300	56.6000	56.3000	56.5100	+0.552%	64,431	+7.928%
2021-02-17	56.2800	56.6000	56.1700	56.2000	-0.124%	51,376	+8.523%
2021-02-16	56.5600	56.6000	56.1900	56.2700	-0.372%	33,011	+8.388%
2021-02-12	56.1600	56.5000	56.1000	56.4800	+0.391%	19,616	+7.985%
2021-02-11	56.6000	56.6000	56.0500	56.2600	-0.213%	38,123	+8.407%
2021-02-10	56.6000	56.6000	56.2200	56.3800	-0.652%	33,669	+8.177%
2021-02-09	56.5800	56.7500	56.0500	56.7500	+0.300%	55,930	+7.471%
2021-02-08	56.1200	56.5800	56.0000	56.5800	+0.766%	46,555	+7.794%
2021-02-05	56.3500	56.3500	56.0000	56.1500	-0.178%	52,739	+8.620%
2021-02-04	56.3900	56.7100	55.9325	56.2500	+0.125%	50,430	+8.427%
2021-02-03	56.1200	56.5500	56.0000	56.1800	+0.304%	53,925	+8.562%
2021-02-02	56.4600	56.4600	55.8950	56.0100	-0.018%	31,109	+8.891%
2021-02-01	56.2800	56.6500	55.9050	56.0200	-0.036%	87,593	+8.872%
2021-01-29	56.4700	56.7200	55.8350	56.0400	-0.409%	83,121	+8.833%
2021-01-28	57.0000	57.0000	55.9600	56.2700	-1.488%	51,438	+8.388%
2021-01-27	56.9100	57.3200	56.5700	57.1200	-0.540%	62,439	+6.775%
2021-01-26	57.9900	58.0700	57.1700	57.4300	-0.880%	69,837	+6.199%
2021-01-25	57.5000	58.0000	56.8550	57.9400	+0.312%	77,398	+5.264%
2021-01-22	56.1100	57.7700	56.1100	57.7600	+2.758%	121,297	+5.592%
2021-01-21	56.8400	56.8400	56.1100	56.2100	-0.584%	115,056	+8.504%
2021-01-20	57.8800	57.8800	56.1300	56.5400	-2.433%	87,202	+7.871%
2021-01-19	57.6700	58.3700	57.4100	57.9500	+1.756%	172,590	+5.246%
2021-01-15	57.5100	57.5100	56.3500	56.9500	-0.628%	87,852	+7.094%
2021-01-14	56.5100	57.5900	56.3900	57.3100	+2.048%	123,150	+6.421%
2021-01-13	56.7000	56.9900	56.0100	56.1600	-1.144%	78,456	+8.600%
2021-01-12	56.1000	57.1000	56.1000	56.8100	+1.193%	120,140	+7.358%
2021-01-11	55.8500	56.3500	55.5200	56.1400	+4.680%	778,286	+8.639%
2021-01-08	54.6300	54.6300	52.4300	53.6300	-1.033%	87,109	+13.724%
2021-01-07	54.8500	54.8500	53.9700	54.1900	-0.478%	48,674	+12.548%
2021-01-06	52.5600	54.7900	52.5600	54.4500	+5.401%	104,048	+12.011%
2021-01-05	51.7500	52.1250	51.5900	51.6600	+0.350%	44,751	+18.060%
2021-01-04	52.5700	52.7000	50.8000	51.4800	-1.962%	42,778	+18.473%
2020-12-31	52.9700	53.0500	52.5100	52.5100	-0.794%	20,739	+16.149%
2020-12-30	52.2000	53.3700	52.2000	52.9300	+1.205%	41,358	+15.228%
2020-12-29	52.7700	52.8500	51.9900	52.3000	-1.544%	19,480	+16.616%
2020-12-28	53.1900	53.8900	52.6300	53.1200	+0.587%	34,210	+14.816%
2020-12-24	53.1300	53.1300	52.5000	52.8100	-0.302%	10,629	+15.489%
2020-12-23	52.5400	53.1600	52.3300	52.9700	+2.180%	23,881	+15.141%
2020-12-22	51.7400	52.3350	51.6400	51.8400	-0.442%	21,047	+17.650%
2020-12-21	51.8000	52.2200	51.2600	52.0700	-0.913%	43,950	+17.131%
2020-12-18	53.6100	53.6300	52.5500	52.5500	-1.647%	131,500	+16.061%
2020-12-17	53.0000	53.5400	52.5000	53.4300	+0.678%	49,650	+14.149%
2020-12-16	53.3100	53.6800	53.0000	53.0700	-0.599%	23,805	+14.924%
2020-12-15	53.1700	53.5300	52.6800	53.3900	+1.444%	28,973	+14.235%
2020-12-14	52.7700	53.1800	52.6050	52.6300	-0.284%	53,352	+15.884%
2020-12-11	53.0300	53.1700	52.5000	52.7800	-1.013%	33,448	+15.555%
2020-12-10	52.6400	53.6000	52.1959	53.3200	+0.566%	52,203	+14.385%
2020-12-09	53.3200	53.5700	52.7450	53.0200	+0.113%	36,709	+15.032%
2020-12-08	52.7900	53.4800	52.5200	52.9600	-0.132%	51,420	+15.162%
2020-12-07	53.4800	53.5600	52.4600	53.0300	-1.468%	44,054	+15.010%
2020-12-04	53.8000	53.8200	52.4350	53.8200	+2.183%	43,824	+13.322%
2020-12-03	52.2900	53.3100	52.0800	52.6700	+0.534%	30,889	+15.796%
2020-12-02	52.0300	52.6500	51.8900	52.3900	+0.210%	29,429	+16.415%
2020-12-01	52.5800	53.0900	51.9200	52.2800	+0.538%	43,618	+16.660%
2020-11-30	52.6200	52.8600	52.0000	52.0000	-1.794%	56,645	+17.288%
2020-11-27	52.8700	53.4700	52.3600	52.9500	0.000%	21,247	+15.184%
2020-11-25	53.1700	53.3900	52.4800	52.9500	-0.731%	48,217	+15.184%
2020-11-24	52.9500	53.5600	52.3800	53.3400	+1.658%	69,389	+14.342%
2020-11-23	51.7800	52.6700	51.7800	52.4700	+1.607%	43,435	+16.238%
2020-11-20	51.2000	51.9000	50.8800	51.6400	0.000%	21,069	+18.106%
2020-11-19	51.0600	51.7000	50.5300	51.6400	+0.879%	25,698	+18.106%
2020-11-18	52.1400	52.3100	51.1800	51.1900	-1.614%	37,651	+19.144%
2020-11-17	51.9800	52.2400	51.0700	52.0300	-0.592%	42,153	+17.221%
2020-11-16	51.9900	52.4100	51.6700	52.3400	+1.493%	42,940	+16.527%
2020-11-13	51.1200	51.9200	50.9000	51.5700	+1.556%	66,998	+18.266%
2020-11-12	50.2500	51.0000	49.5200	50.7800	+0.020%	60,578	+20.106%
2020-11-11	51.4400	51.4400	50.0600	50.7700	-0.975%	40,399	+20.130%
2020-11-10	50.8100	51.4300	50.4000	51.2700	+2.193%	66,167	+18.958%
2020-11-09	50.8900	51.5000	49.8900	50.1700	+2.263%	101,586	+21.567%
2020-11-06	49.5600	49.7500	48.7300	49.0600	-1.545%	38,332	+24.317%
2020-11-05	49.4500	50.6500	49.1900	49.8300	+0.768%	54,428	+22.396%
2020-11-04	49.2900	50.3200	49.0400	49.4500	-1.709%	38,882	+23.337%
2020-11-03	50.4000	50.7200	49.4800	50.3100	+0.741%	83,182	+21.228%
2020-11-02	50.3100	50.3400	49.3200	49.9400	+0.503%	27,857	+22.127%
2020-10-30	49.4900	50.0100	49.2000	49.6900	-0.281%	39,805	+22.741%
2020-10-29	49.0000	50.2500	49.0000	49.8300	+2.027%	55,463	+22.396%
2020-10-28	48.5500	49.7100	48.5500	48.8400	-0.933%	74,264	+24.877%
2020-10-27	50.2300	50.2300	49.2100	49.3000	-1.459%	37,052	+23.712%
2020-10-26	50.2700	50.2700	49.2700	50.0300	-1.593%	39,389	+21.907%
2020-10-23	50.8000	51.0000	50.1900	50.8400	+0.375%	33,304	+19.965%
2020-10-22	49.4400	50.6900	49.4400	50.6500	+2.551%	44,673	+20.415%
2020-10-21	49.0500	49.7000	49.0500	49.3900	+0.305%	40,028	+23.487%
2020-10-20	49.7800	50.0500	49.1300	49.2400	-0.405%	52,721	+23.863%
2020-10-19	50.1600	50.2300	49.4100	49.4400	-1.494%	68,165	+23.362%
2020-10-16	50.2800	50.7600	49.9600	50.1900	-0.614%	59,760	+21.518%
2020-10-15	49.6300	50.7500	49.4300	50.5000	+1.000%	39,098	+20.772%
2020-10-14	49.7000	50.4600	49.7000	50.0000	+0.543%	73,913	+21.980%
2020-10-13	50.2000	50.2400	49.5500	49.7300	-1.797%	60,654	+22.642%
2020-10-12	50.6800	51.0600	50.5200	50.6400	-0.354%	54,488	+20.438%
2020-10-09	51.0800	51.0800	50.5100	50.8200	0.000%	35,391	+20.012%
2020-10-08	50.8300	51.1600	50.0700	50.8200	+0.813%	60,318	+20.012%
2020-10-07	50.8600	51.2100	49.7700	50.4100	-0.237%	90,552	+20.988%
2020-10-06	50.9600	51.1800	50.2700	50.5300	-0.688%	99,676	+20.701%
2020-10-05	50.0300	51.0000	49.8000	50.8800	+1.862%	175,695	+19.870%
2020-10-02	49.4900	50.2300	48.7000	49.9500	+0.706%	106,548	+22.102%
2020-10-01	48.1000	49.7100	48.1000	49.6000	+2.905%	105,492	+22.964%
2020-09-30	48.3000	48.8300	48.0000	48.2000	+0.187%	79,229	+26.535%
2020-09-29	48.1000	48.4400	47.5700	48.1100	-0.538%	99,886	+26.772%
2020-09-28	48.3000	49.7300	48.3000	48.3700	+0.561%	120,166	+26.091%
2020-09-25	48.0000	48.4900	47.9700	48.1000	+0.104%	95,489	+26.798%
2020-09-24	48.1100	48.6300	47.6400	48.0500	+0.292%	125,518	+26.930%
2020-09-23	48.5000	48.9500	47.8700	47.9100	-1.115%	157,224	+27.301%
2020-09-22	48.7500	49.6700	48.2200	48.4500	-0.880%	169,255	+25.882%
2020-09-21	49.2700	49.2900	48.4500	48.8800	-0.993%	230,695	+24.775%
2020-09-18	49.5800	49.8600	49.2000	49.3700	+0.142%	251,113	+23.537%
2020-09-17	49.0000	49.7000	49.0000	49.3000	+0.183%	119,517	+23.712%
2020-09-16	49.7500	50.2500	49.2100	49.2100	-1.284%	168,974	+23.938%
2020-09-15	49.7700	50.0900	49.7500	49.8500	+0.080%	144,435	+22.347%
2020-09-14	49.7500	50.3700	49.3900	49.8100	+0.121%	133,130	+22.445%
2020-09-11	49.8500	50.1400	49.5900	49.7500	-0.201%	178,318	+22.593%
2020-09-10	50.2500	50.8500	49.8500	49.8500	-0.796%	188,466	+22.347%
2020-09-09	49.9800	50.5000	49.9300	50.2500	+0.500%	137,019	+21.373%
2020-09-08	49.0000	50.9000	49.0000	50.0000	+2.312%	455,482	+21.980%
2020-09-04	46.7600	51.5200	46.7600	48.8700	+31.195%	616,312	+24.800%
2020-09-03	37.7200	38.6300	37.2400	37.2500	-0.241%	70,423	+63.732%
2020-09-02	37.3300	37.9900	37.1700	37.3400	+0.134%	29,242	+63.337%
2020-09-01	36.7400	37.8100	36.6900	37.2900	+0.648%	25,530	+63.556%
2020-08-31	37.8900	38.1400	37.0500	37.0500	-2.654%	39,809	+64.615%
2020-08-28	38.8100	38.8100	37.4900	38.0600	-1.271%	40,036	+60.247%
2020-08-27	37.6900	38.8900	37.6900	38.5500	+2.255%	32,952	+58.210%
2020-08-26	38.2600	38.2600	37.4400	37.7000	-1.231%	69,437	+61.777%
2020-08-25	38.6300	38.7700	37.7600	38.1700	-0.521%	30,466	+59.785%
2020-08-24	37.0700	38.5600	37.0600	38.3700	+3.619%	29,296	+58.952%
2020-08-21	37.7500	37.9400	36.7400	37.0300	-2.527%	27,341	+64.704%
2020-08-20	37.1300	38.1100	37.1300	37.9900	+1.578%	31,766	+60.542%
2020-08-19	37.3200	38.5200	37.3200	37.4000	+3.544%	54,138	+63.075%
2020-08-18	37.3100	37.3100	36.1100	36.1200	-2.378%	15,334	+68.854%
2020-08-17	38.0000	38.0000	36.9000	37.0000	-1.987%	12,927	+64.838%
2020-08-14	37.3700	38.3100	37.3700	37.7500	-0.238%	28,426	+61.563%
2020-08-13	38.2300	38.2300	37.5100	37.8400	-1.638%	15,473	+61.179%
2020-08-12	39.2600	39.2600	38.0200	38.4700	-0.078%	19,147	+58.539%
2020-08-11	38.9500	39.3800	38.3300	38.5000	+1.103%	24,820	+58.416%
2020-08-10	37.0300	38.6200	37.0000	38.0800	+3.788%	36,853	+60.163%
2020-08-07	35.1100	37.1900	35.1100	36.6900	+4.530%	28,015	+66.231%
2020-08-06	35.5100	35.9100	35.0900	35.1000	-1.127%	24,253	+73.761%
2020-08-05	35.0200	35.8300	35.0200	35.5000	+2.899%	23,440	+71.803%
2020-08-04	34.4800	34.7200	34.1900	34.5000	-0.404%	20,598	+76.783%
2020-08-03	34.9000	35.3800	34.6300	34.6400	-0.403%	19,643	+76.068%
2020-07-31	34.6100	34.8200	33.8400	34.7800	-0.401%	28,057	+75.359%
2020-07-30	35.0100	35.1500	34.4200	34.9200	-2.103%	31,538	+74.656%
2020-07-29	35.5600	35.8700	34.7900	35.6700	+1.278%	22,755	+70.984%
2020-07-28	35.0400	35.8500	35.0400	35.2200	-0.368%	24,630	+73.169%
2020-07-27	35.8200	35.8800	34.9800	35.3500	-1.669%	21,005	+72.532%
2020-07-24	36.3500	36.4000	35.4500	35.9500	-1.507%	21,648	+69.652%
2020-07-23	36.0300	36.6700	35.8900	36.5000	+1.389%	18,815	+67.096%
2020-07-22	35.8500	36.1600	35.7900	36.0000	-0.498%	20,562	+69.417%
2020-07-21	35.5600	36.8200	35.5600	36.1800	+2.930%	28,850	+68.574%
2020-07-20	36.2900	36.4200	34.9200	35.1500	-3.699%	37,391	+73.514%
2020-07-17	36.3200	36.7100	36.0000	36.5000	+0.220%	57,378	+67.096%
2020-07-16	36.1700	36.9500	35.9400	36.4200	-0.356%	43,936	+67.463%
2020-07-15	36.2900	36.7900	35.7300	36.5500	+3.395%	54,545	+66.867%
2020-07-14	34.7500	35.4500	34.6800	35.3500	+1.435%	35,239	+72.532%
2020-07-13	35.5300	35.8600	34.5000	34.8500	-0.457%	151,444	+75.007%
2020-07-10	33.7400	35.1500	33.7400	35.0100	+4.978%	67,514	+74.207%
2020-07-09	34.4500	34.7800	33.3000	33.3500	-3.974%	54,727	+82.879%
2020-07-08	33.3000	34.9000	33.3000	34.7300	+3.734%	69,846	+75.612%
2020-07-07	34.5600	34.8800	33.3700	33.4800	-4.316%	49,303	+82.168%
2020-07-06	35.5400	35.9300	34.5600	34.9900	+1.156%	33,567	+74.307%
2020-07-02	35.5500	35.8700	34.0800	34.5900	-0.144%	37,688	+76.323%
2020-07-01	36.0200	36.2200	34.5100	34.6400	-3.483%	33,240	+76.068%
2020-06-30	34.7200	36.1500	34.7200	35.8900	+2.192%	38,923	+69.936%
2020-06-29	34.0000	35.1900	33.9100	35.1200	+4.524%	40,707	+73.662%
2020-06-26	34.0300	34.3300	32.9300	33.6000	-2.665%	155,540	+81.518%
2020-06-25	34.1000	34.7700	33.9000	34.5200	+0.818%	71,023	+76.680%
2020-06-24	34.9200	34.9700	34.0600	34.2400	-3.250%	50,852	+78.125%
2020-06-23	35.6300	35.6500	35.0200	35.3900	+1.666%	44,391	+72.337%
2020-06-22	34.2500	35.3700	34.0200	34.8100	+0.520%	66,418	+75.208%
2020-06-19	36.0900	36.0900	34.4200	34.6300	-3.024%	82,242	+76.119%
2020-06-18	34.6000	35.8400	34.5300	35.7100	+2.321%	68,215	+70.792%
2020-06-17	35.4000	35.4000	34.8000	34.9000	-2.432%	39,647	+74.756%
2020-06-16	37.3200	37.3200	35.5300	35.7700	+0.506%	33,089	+70.506%
2020-06-15	34.1300	35.9000	33.8200	35.5900	+0.993%	36,052	+71.368%
2020-06-12	35.7800	35.7800	34.1900	35.2400	+1.938%	51,028	+73.070%
2020-06-11	35.9800	36.1500	34.4300	34.5700	-8.738%	62,772	+76.425%
2020-06-10	39.5500	40.3100	37.5500	37.8800	-4.584%	36,510	+61.008%
2020-06-09	39.7000	40.3700	38.0200	39.7000	-1.951%	57,370	+53.627%
2020-06-08	40.6600	40.8700	40.3000	40.4900	+1.402%	37,882	+50.630%
2020-06-05	39.2900	41.1800	38.6400	39.9300	+6.708%	48,494	+52.742%
2020-06-04	36.6100	37.5300	35.8700	37.4200	+1.327%	45,336	+62.988%
2020-06-03	36.6500	37.7500	36.0300	36.9300	+3.387%	42,667	+65.150%
2020-06-02	36.3700	36.7400	35.3100	35.7200	-1.408%	36,006	+70.745%
2020-06-01	35.7900	36.9800	35.5200	36.2300	+1.456%	38,552	+68.341%
2020-05-29	36.1200	37.2000	35.2400	35.7100	-2.803%	68,345	+70.792%
2020-05-28	38.1700	38.1700	36.7400	36.7400	-2.650%	25,800	+66.004%
2020-05-27	37.8700	39.3000	37.5700	37.7400	+3.482%	42,060	+61.606%
2020-05-26	37.3200	37.7600	36.2800	36.4700	+1.503%	43,604	+67.233%
2020-05-22	36.2700	36.4800	35.4000	35.9300	-1.884%	25,251	+69.747%
2020-05-21	35.9000	36.8500	35.3300	36.6200	+1.609%	34,562	+66.548%
2020-05-20	35.2900	36.9600	34.9100	36.0400	+4.222%	46,112	+69.229%
2020-05-19	36.1500	36.2800	34.3700	34.5800	-4.843%	34,021	+76.374%
2020-05-18	35.7000	36.6700	35.4300	36.3400	+7.261%	58,518	+67.832%
2020-05-15	33.8900	35.0400	32.4200	33.8800	0.000%	105,882	+80.018%
2020-05-14	32.0700	34.0100	30.8800	33.8800	+2.667%	52,283	+80.018%
2020-05-13	34.4500	34.6700	31.7700	33.0000	-5.254%	46,287	+84.818%
2020-05-12	35.9200	36.9400	34.4300	34.8300	-3.731%	49,643	+75.108%
2020-05-11	38.1000	38.1000	35.8800	36.1800	-5.928%	36,381	+68.574%
2020-05-08	37.0600	39.5400	36.7900	38.4600	+4.739%	44,545	+58.580%
2020-05-07	36.4200	38.2400	36.3300	36.7200	+1.972%	32,365	+66.095%
2020-05-06	37.7700	39.1200	35.8400	36.0100	-4.987%	23,190	+69.370%
2020-05-05	39.5000	41.5400	37.6300	37.9000	-2.370%	30,562	+60.923%
2020-05-04	38.1600	39.9900	37.8100	38.8200	-0.462%	30,153	+57.110%
2020-05-01	37.5700	40.8000	37.5700	39.0000	-0.205%	35,235	+56.385%
2020-04-30	40.9200	42.5700	38.7400	39.0800	-7.481%	28,215	+56.064%
2020-04-29	42.7300	44.3400	41.9600	42.2400	+2.749%	54,397	+44.389%
2020-04-28	40.0600	41.8300	38.7400	41.1100	+5.168%	31,987	+48.358%
2020-04-27	37.7600	39.9400	37.7600	39.0900	+2.895%	41,901	+56.025%
2020-04-24	36.5100	38.1000	35.8000	37.9900	+5.061%	32,027	+60.542%
2020-04-23	36.6800	38.4100	35.8500	36.1600	-0.523%	35,116	+68.667%
2020-04-22	36.5200	37.7500	35.8900	36.3500	+2.481%	26,162	+67.785%
2020-04-21	36.0000	36.4300	35.0000	35.4700	-4.779%	25,509	+71.948%
2020-04-20	37.0600	39.6000	36.5100	37.2500	-3.497%	47,975	+63.732%
2020-04-17	38.3600	42.2000	38.0000	38.6000	+3.708%	41,461	+58.005%
2020-04-16	37.1200	37.6200	35.8200	37.2200	+0.567%	41,520	+63.864%
2020-04-15	37.5800	38.7400	35.7300	37.0100	-5.490%	31,575	+64.793%
2020-04-14	39.7300	40.0000	38.3500	39.1600	+0.980%	27,058	+55.746%
2020-04-13	38.6200	38.9500	37.4500	38.7800	-1.172%	27,739	+57.272%
2020-04-09	38.4800	40.6800	37.6600	39.2400	+5.201%	45,490	+55.428%
2020-04-08	36.3700	37.9100	35.6400	37.3000	+3.124%	47,571	+63.512%
2020-04-07	40.4900	40.6400	35.4800	36.1700	-5.807%	50,678	+68.620%
2020-04-06	37.6300	39.4800	37.6300	38.4000	+7.173%	47,097	+58.828%
2020-04-03	37.3500	39.6000	34.0000	35.8300	-5.487%	40,392	+70.220%
2020-04-02	35.4600	41.1300	35.4600	37.9100	+5.511%	37,398	+60.881%
2020-04-01	44.3300	44.8100	35.5200	35.9300	-23.013%	57,671	+69.747%
2020-03-31	40.8200	48.3100	40.0700	46.6700	+14.052%	121,671	+30.684%
2020-03-30	36.8800	41.3600	36.8800	40.9200	+11.468%	42,726	+49.047%
2020-03-27	36.9300	38.7500	36.0200	36.7100	-4.051%	33,985	+66.140%
2020-03-26	36.5800	39.7600	34.8600	38.2600	+6.013%	39,608	+59.409%
2020-03-25	35.9200	37.5000	34.3900	36.0900	+0.473%	42,644	+68.994%
2020-03-24	35.4100	37.9300	34.9200	35.9200	+9.080%	47,482	+69.794%
2020-03-23	31.8400	33.5000	30.2700	32.9300	+2.938%	47,581	+85.211%
2020-03-20	32.3600	36.4500	30.7500	31.9900	-0.031%	98,775	+90.653%
2020-03-19	30.0300	35.5000	29.0200	32.0000	+4.884%	62,440	+90.594%
2020-03-18	36.2200	38.5000	29.0100	30.5100	-19.711%	44,532	+99.902%
2020-03-17	33.5800	39.5000	32.5000	38.0000	+16.066%	78,919	+60.500%
2020-03-16	32.0000	35.7000	32.0000	32.7400	-12.972%	57,288	+86.286%
2020-03-13	31.0200	37.6200	30.1900	37.6200	+21.316%	127,334	+62.121%
2020-03-12	37.6100	38.0100	31.0000	31.0100	-21.314%	47,814	+96.678%
2020-03-11	41.8600	41.8600	38.7000	39.4100	-8.731%	21,261	+54.758%
2020-03-10	42.1200	43.8000	41.2500	43.1800	+5.061%	39,812	+41.246%
2020-03-09	43.2300	43.3900	40.2700	41.1000	-8.259%	41,118	+48.394%
2020-03-06	44.9600	46.4000	43.6800	44.8000	-3.801%	39,947	+36.138%
2020-03-05	48.1400	48.1400	45.3100	46.5700	-4.940%	30,711	+30.964%
2020-03-04	48.9300	49.5000	47.5000	48.9900	+1.597%	20,283	+24.495%
2020-03-03	49.4300	49.7100	47.8500	48.2200	-2.408%	23,852	+26.483%
2020-03-02	48.0300	49.6500	47.9700	49.4100	+3.455%	23,596	+23.437%
2020-02-28	47.4300	49.1600	46.0800	47.7600	-2.531%	36,281	+27.701%
2020-02-27	50.4000	50.9400	49.0000	49.0000	-4.632%	24,342	+24.469%
2020-02-26	52.0900	52.6000	50.5200	51.3800	-0.638%	14,534	+18.704%
2020-02-25	54.8000	54.8000	51.6500	51.7100	-6.135%	15,780	+17.946%
2020-02-24	55.0700	55.7300	54.1900	55.0900	-3.537%	11,438	+10.710%
2020-02-21	57.9000	57.9000	56.8800	57.1100	-1.433%	42,797	+6.794%
2020-02-20	57.7800	58.3300	57.4000	57.9400	+0.086%	8,202	+5.264%
2020-02-19	58.8800	59.0900	57.8900	57.8900	-1.531%	7,450	+5.355%
2020-02-18	59.0700	59.4400	58.1600	58.7900	-0.743%	10,120	+3.742%
2020-02-14	59.7200	60.3600	59.2300	59.2300	-0.854%	7,837	+2.971%
2020-02-13	58.7500	60.0000	58.5700	59.7400	+1.289%	16,341	+2.092%
2020-02-12	58.7000	59.4700	58.7000	58.9800	+1.305%	16,917	+3.408%
2020-02-11	59.6700	59.7300	58.2200	58.2200	-1.322%	17,526	+4.758%
2020-02-10	60.0400	60.0700	59.0000	59.0000	-1.716%	14,356	+3.373%
2020-02-07	59.3000	61.2800	59.3000	60.0300	+2.809%	26,313	+1.599%
2020-02-06	58.5600	59.1100	57.6800	58.3900	+0.258%	14,417	+4.453%
2020-02-05	56.7800	58.2400	56.7800	58.2400	+3.889%	17,401	+4.722%
2020-02-04	55.6500	56.1300	55.5200	56.0600	+2.076%	18,731	+8.794%
2020-02-03	54.1200	55.1400	53.8400	54.9200	+2.120%	24,220	+11.052%
2020-01-31	56.0800	56.7000	53.7500	53.7800	-4.578%	31,187	+13.406%
2020-01-30	55.4300	56.3600	55.2400	56.3600	+0.589%	15,588	+8.215%
2020-01-29	56.6300	57.2400	55.6600	56.0300	-0.515%	12,292	+8.852%
2020-01-28	56.3600	56.7400	56.1000	56.3200	+0.571%	7,873	+8.292%
2020-01-27	56.0600	56.4700	56.0000	56.0000	-1.806%	9,605	+8.911%
2020-01-24	57.6700	57.6700	56.9000	57.0300	-1.075%	9,290	+6.944%
2020-01-23	57.0000	57.6600	56.3000	57.6500	+0.541%	26,038	+5.794%
2020-01-22	57.9700	58.8200	57.0100	57.3400	-0.796%	12,913	+6.366%
2020-01-21	58.7800	58.7900	57.4700	57.8000	-1.717%	14,937	+5.519%
2020-01-17	59.2800	59.2800	58.6400	58.8100	-0.136%	13,889	+3.707%
2020-01-16	57.6600	58.9000	57.6600	58.8900	+2.542%	21,885	+3.566%
2020-01-15	56.9200	57.7700	56.7000	57.4300	+0.508%	23,516	+6.199%
2020-01-14	57.8300	57.9200	56.7300	57.1400	-1.939%	25,133	+6.738%
2020-01-13	58.7900	58.8000	57.8800	58.2700	-0.783%	15,378	+4.668%
2020-01-10	59.1100	59.4900	58.4600	58.7300	-0.491%	17,274	+3.848%
2020-01-09	58.5300	59.4200	58.5300	59.0200	+0.579%	14,270	+3.338%
2020-01-08	58.5900	59.1400	58.5100	58.6800	+0.102%	26,835	+3.937%
2020-01-07	58.8300	59.1100	58.4600	58.6200	-0.594%	14,412	+4.043%
2020-01-06	58.8200	59.5300	58.6500	58.9700	-0.540%	17,959	+3.425%
2020-01-03	58.4000	59.4400	58.4000	59.2900	+0.254%	21,222	+2.867%
2020-01-02	59.3500	59.4700	58.4900	59.1400	+0.356%	21,645	+3.128%
2019-12-31	58.5000	59.1400	58.5000	58.9300	+0.649%	18,982	+3.496%
2019-12-30	58.7000	58.8200	58.3600	58.5500	-0.085%	12,925	+4.167%
2019-12-27	59.1500	59.1500	58.3100	58.6000	-0.594%	18,294	+4.078%
2019-12-26	58.4000	59.2500	58.4000	58.9500	+0.700%	25,143	+3.461%
2019-12-24	58.5300	58.9800	58.3500	58.5400	+0.326%	15,320	+4.185%
2019-12-23	58.6600	59.1900	57.5400	58.3500	-0.154%	35,642	+4.524%
2019-12-20	59.7300	60.1400	57.8600	58.4400	-1.184%	142,747	+4.363%
2019-12-19	58.5500	59.1400	58.5500	59.1400	+1.008%	22,560	+3.128%
2019-12-18	58.8900	58.9500	58.1300	58.5500	-0.340%	26,242	+4.167%
2019-12-17	58.0800	58.9400	57.9700	58.7500	+1.451%	27,701	+3.813%
2019-12-16	57.4700	58.6900	56.8900	57.9100	+1.865%	38,432	+5.319%
2019-12-13	58.7800	59.0000	56.5800	56.8500	-4.132%	30,043	+7.282%
2019-12-12	57.5600	59.6400	57.5600	59.3000	+3.005%	39,570	+2.850%
2019-12-11	57.3600	57.6800	56.9600	57.5700	+0.384%	12,506	+5.941%
2019-12-10	56.9800	57.3500	56.8500	57.3500	+1.004%	16,878	+6.347%
2019-12-09	56.1300	57.0900	56.1300	56.7800	+1.140%	15,325	+7.415%
2019-12-06	56.1800	56.3000	55.3000	56.1400	+0.718%	30,314	+8.639%
2019-12-05	56.2100	56.2100	55.3400	55.7400	-0.036%	18,979	+9.419%

document.getElementById("thvJZY").onerror = function(){this.style.display='none';}; .dark-mode .M5s82S{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .M5s82S{ color: #333333; background-color: white; border: 2px solid #333333; }FFGFBL Financial Groupstock NYSE

FFG
FBL Financial Group
stock NYSE