FBL Financial Group Inc. Common Stockのデータ

FBL Financial Group Inc. Common Stockの基本情報

名前 FBL Financial Group Inc. Common Stock
ティッカー FFG
国 United States
上場年 1996.0
セクター Finance

FBL Financial Group Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 56.6 56.19 56.56 56.27 33000.0 56.27
2021-02-12 56.5 56.1 56.16 56.48 19600.0 56.48
2021-02-11 56.6 56.05 56.6 56.26 38100.0 56.26
2021-02-10 56.6 56.22 56.6 56.38 33700.0 56.38
2021-02-09 56.75 56.05 56.58 56.75 55900.0 56.75
2021-02-08 56.58 56.0 56.12 56.58 46600.0 56.58
2021-02-05 56.35 56.0 56.35 56.15 52700.0 56.15
2021-02-04 56.71 55.93 56.39 56.25 50400.0 56.25
2021-02-03 56.55 56.0 56.12 56.18 53900.0 56.18
2021-02-02 56.46 55.9 56.46 56.01 31100.0 56.01
2021-02-01 56.65 55.91 56.28 56.02 87600.0 56.02
2021-01-29 56.72 55.84 56.47 56.04 83100.0 56.04
2021-01-28 57.0 55.96 57.0 56.27 51400.0 56.27
2021-01-27 57.32 56.57 56.91 57.12 62400.0 57.12
2021-01-26 58.07 57.17 57.99 57.43 69800.0 57.43
2021-01-25 58.0 56.86 57.5 57.94 77400.0 57.94
2021-01-22 57.77 56.11 56.11 57.76 121300.0 57.76
2021-01-21 56.84 56.11 56.84 56.21 115100.0 56.21
2021-01-20 57.88 56.13 57.88 56.54 87200.0 56.54
2021-01-19 58.37 57.41 57.67 57.95 172600.0 57.95
2021-01-15 57.51 56.35 57.51 56.95 87900.0 56.95
2021-01-14 57.59 56.39 56.51 57.31 123200.0 57.31
2021-01-13 56.99 56.01 56.7 56.16 78500.0 56.16
2021-01-12 57.1 56.1 56.1 56.81 120100.0 56.81
2021-01-11 56.35 55.52 55.85 56.14 778300.0 56.14
2021-01-08 54.63 52.43 54.63 53.63 87100.0 53.63
2021-01-07 54.85 53.97 54.85 54.19 48700.0 54.19
2021-01-06 54.79 52.56 52.56 54.45 104000.0 54.45
2021-01-05 52.13 51.59 51.75 51.66 44800.0 51.66
2021-01-04 52.7 50.8 52.57 51.48 42800.0 51.48
2020-12-31 53.05 52.51 52.97 52.51 20700.0 52.51
2020-12-30 53.37 52.2 52.2 52.93 41400.0 52.93
2020-12-29 52.85 51.99 52.77 52.3 19500.0 52.3
2020-12-28 53.89 52.63 53.19 53.12 34200.0 53.12
2020-12-24 53.13 52.5 53.13 52.81 10600.0 52.81
2020-12-23 53.16 52.33 52.54 52.97 23900.0 52.97
2020-12-22 52.34 51.64 51.74 51.84 21000.0 51.84
2020-12-21 52.22 51.26 51.8 52.07 44000.0 52.07
2020-12-18 53.63 52.55 53.61 52.55 131500.0 52.55
2020-12-17 53.54 52.5 53.0 53.43 49700.0 53.43
2020-12-16 53.68 53.0 53.31 53.07 23800.0 53.07
2020-12-15 53.53 52.68 53.17 53.39 29000.0 53.39
2020-12-14 53.18 52.61 52.77 52.63 53400.0 52.63
2020-12-11 53.17 52.5 53.03 52.78 33400.0 52.28
2020-12-10 53.6 52.2 52.64 53.32 52200.0 52.81
2020-12-09 53.57 52.75 53.32 53.02 36700.0 52.52
2020-12-08 53.48 52.52 52.79 52.96 51400.0 52.46
2020-12-07 53.56 52.46 53.48 53.03 44100.0 52.53
2020-12-04 53.82 52.44 53.8 53.82 43800.0 53.31
2020-12-03 53.31 52.08 52.29 52.67 30900.0 52.17
2020-12-02 52.65 51.89 52.03 52.39 29400.0 51.89
2020-12-01 53.09 51.92 52.58 52.28 43600.0 51.78
2020-11-30 52.86 52.0 52.62 52.0 56600.0 51.51
2020-11-27 53.47 52.36 52.87 52.95 21200.0 52.45
2020-11-25 53.39 52.48 53.17 52.95 48200.0 52.45
2020-11-24 53.56 52.38 52.95 53.34 69400.0 52.83
2020-11-23 52.67 51.78 51.78 52.47 43400.0 51.97
2020-11-20 51.9 50.88 51.2 51.64 21100.0 51.15
2020-11-19 51.7 50.53 51.06 51.64 25700.0 51.15
2020-11-18 52.31 51.18 52.14 51.19 37700.0 50.71
2020-11-17 52.24 51.07 51.98 52.03 42200.0 51.54
2020-11-16 52.41 51.67 51.99 52.34 42900.0 51.84
2020-11-13 51.92 50.9 51.12 51.57 67000.0 51.08
2020-11-12 51.0 49.52 50.25 50.78 60600.0 50.3
2020-11-11 51.44 50.06 51.44 50.77 40400.0 50.29
2020-11-10 51.43 50.4 50.81 51.27 66200.0 50.78
2020-11-09 51.5 49.89 50.89 50.17 101600.0 49.69
2020-11-06 49.75 48.73 49.56 49.06 38300.0 48.6
2020-11-05 50.65 49.19 49.45 49.83 54400.0 49.36
2020-11-04 50.32 49.04 49.29 49.45 38900.0 48.98
2020-11-03 50.72 49.48 50.4 50.31 83200.0 49.83
2020-11-02 50.34 49.32 50.31 49.94 27900.0 49.47
2020-10-30 50.01 49.2 49.49 49.69 39800.0 49.22
2020-10-29 50.25 49.0 49.0 49.83 55500.0 49.36
2020-10-28 49.71 48.55 48.55 48.84 74300.0 48.38
2020-10-27 50.23 49.21 50.23 49.3 37100.0 48.83
2020-10-26 50.27 49.27 50.27 50.03 39400.0 49.56
2020-10-23 51.0 50.19 50.8 50.84 33300.0 50.36
2020-10-22 50.69 49.44 49.44 50.65 44700.0 50.17
2020-10-21 49.7 49.05 49.05 49.39 40000.0 48.92
2020-10-20 50.05 49.13 49.78 49.24 52700.0 48.77
2020-10-19 50.23 49.41 50.16 49.44 68200.0 48.97
2020-10-16 50.76 49.96 50.28 50.19 59800.0 49.71
2020-10-15 50.75 49.43 49.63 50.5 39100.0 50.02
2020-10-14 50.46 49.7 49.7 50.0 73900.0 49.53
2020-10-13 50.24 49.55 50.2 49.73 60700.0 49.26
2020-10-12 51.06 50.52 50.68 50.64 54500.0 50.16
2020-10-09 51.08 50.51 51.08 50.82 35400.0 50.34
2020-10-08 51.16 50.07 50.83 50.82 60300.0 50.34
2020-10-07 51.21 49.77 50.86 50.41 90600.0 49.93
2020-10-06 51.18 50.27 50.96 50.53 99700.0 50.05
2020-10-05 51.0 49.8 50.03 50.88 175700.0 50.4
2020-10-02 50.23 48.7 49.49 49.95 106500.0 49.48
2020-10-01 49.71 48.1 48.1 49.6 105500.0 49.13
2020-09-30 48.83 48.0 48.3 48.2 79200.0 47.74
2020-09-29 48.44 47.57 48.1 48.11 99900.0 47.65
2020-09-28 49.73 48.3 48.3 48.37 120200.0 47.91
2020-09-25 48.49 47.97 48.0 48.1 95500.0 47.64
2020-09-24 48.63 47.64 48.11 48.05 125500.0 47.59
2020-09-23 48.95 47.87 48.5 47.91 157200.0 47.46
2020-09-22 49.67 48.22 48.75 48.45 169300.0 47.99
2020-09-21 49.29 48.45 49.27 48.88 230700.0 48.42
2020-09-18 49.86 49.2 49.58 49.37 251100.0 48.9
2020-09-17 49.7 49.0 49.0 49.3 119500.0 48.83
2020-09-16 50.25 49.21 49.75 49.21 169000.0 48.74
2020-09-15 50.09 49.75 49.77 49.85 144400.0 49.38
2020-09-14 50.37 49.39 49.75 49.81 133100.0 49.34
2020-09-11 50.14 49.59 49.85 49.75 178300.0 48.78
2020-09-10 50.85 49.85 50.25 49.85 188500.0 48.88
2020-09-09 50.5 49.93 49.98 50.25 137000.0 49.27
2020-09-08 50.9 49.0 49.0 50.0 455500.0 49.03
2020-09-04 51.52 46.76 46.76 48.87 616300.0 47.92
2020-09-03 38.63 37.24 37.72 37.25 70400.0 36.53
2020-09-02 37.99 37.17 37.33 37.34 29200.0 36.61
2020-09-01 37.81 36.69 36.74 37.29 25500.0 36.57
2020-08-31 38.14 37.05 37.89 37.05 39800.0 36.33
2020-08-28 38.81 37.49 38.81 38.06 40000.0 37.32
2020-08-27 38.89 37.69 37.69 38.55 33000.0 37.8
2020-08-26 38.26 37.44 38.26 37.7 69400.0 36.97
2020-08-25 38.77 37.76 38.63 38.17 30500.0 37.43
2020-08-24 38.56 37.06 37.07 38.37 29300.0 37.62
2020-08-21 37.94 36.74 37.75 37.03 27300.0 36.31
2020-08-20 38.11 37.13 37.13 37.99 31800.0 37.25
2020-08-19 38.52 37.32 37.32 37.4 54100.0 36.67
2020-08-18 37.31 36.11 37.31 36.12 15300.0 35.42
2020-08-17 38.0 36.9 38.0 37.0 12900.0 36.28
2020-08-14 38.31 37.37 37.37 37.75 28400.0 37.02
2020-08-13 38.23 37.51 38.23 37.84 15500.0 37.1
2020-08-12 39.26 38.02 39.26 38.47 19100.0 37.72
2020-08-11 39.38 38.33 38.95 38.5 24800.0 37.75
2020-08-10 38.62 37.0 37.03 38.08 36900.0 37.34
2020-08-07 37.19 35.11 35.11 36.69 28000.0 35.98
2020-08-06 35.91 35.09 35.51 35.1 24300.0 34.42
2020-08-05 35.83 35.02 35.02 35.5 23400.0 34.81
2020-08-04 34.72 34.19 34.48 34.5 20600.0 33.83
2020-08-03 35.38 34.63 34.9 34.64 19600.0 33.97
2020-07-31 34.82 33.84 34.61 34.78 28100.0 34.1
2020-07-30 35.15 34.42 35.01 34.92 31500.0 34.24
2020-07-29 35.87 34.79 35.56 35.67 22800.0 34.98
2020-07-28 35.85 35.04 35.04 35.22 24600.0 34.54
2020-07-27 35.88 34.98 35.82 35.35 21000.0 34.66
2020-07-24 36.4 35.45 36.35 35.95 21600.0 35.25
2020-07-23 36.67 35.89 36.03 36.5 18800.0 35.79
2020-07-22 36.16 35.79 35.85 36.0 20600.0 35.3
2020-07-21 36.82 35.56 35.56 36.18 28900.0 35.48
2020-07-20 36.42 34.92 36.29 35.15 37400.0 34.47
2020-07-17 36.71 36.0 36.32 36.5 57400.0 35.79
2020-07-16 36.95 35.94 36.17 36.42 43900.0 35.71
2020-07-15 36.79 35.73 36.29 36.55 54500.0 35.84
2020-07-14 35.45 34.68 34.75 35.35 35200.0 34.66
2020-07-13 35.86 34.5 35.53 34.85 151400.0 34.17
2020-07-10 35.15 33.74 33.74 35.01 67500.0 34.33
2020-07-09 34.78 33.3 34.45 33.35 54700.0 32.7
2020-07-08 34.9 33.3 33.3 34.73 69800.0 34.06
2020-07-07 34.88 33.37 34.56 33.48 49300.0 32.83
2020-07-06 35.93 34.56 35.54 34.99 33600.0 34.31
2020-07-02 35.87 34.08 35.55 34.59 37700.0 33.92
2020-07-01 36.22 34.51 36.02 34.64 33200.0 33.97
2020-06-30 36.15 34.72 34.72 35.89 38900.0 35.19
2020-06-29 35.19 33.91 34.0 35.12 40700.0 34.44
2020-06-26 34.33 32.93 34.03 33.6 155500.0 32.95
2020-06-25 34.77 33.9 34.1 34.52 71000.0 33.85
2020-06-24 34.97 34.06 34.92 34.24 50900.0 33.57
2020-06-23 35.65 35.02 35.63 35.39 44400.0 34.7
2020-06-22 35.37 34.02 34.25 34.81 66400.0 34.13
2020-06-19 36.09 34.42 36.09 34.63 82200.0 33.96
2020-06-18 35.84 34.53 34.6 35.71 68200.0 35.02
2020-06-17 35.4 34.8 35.4 34.9 39600.0 34.22
2020-06-16 37.32 35.53 37.32 35.77 33100.0 35.08
2020-06-15 35.9 33.82 34.13 35.59 36100.0 34.9
2020-06-12 35.78 34.19 35.78 35.24 51000.0 34.56
2020-06-11 36.15 34.43 35.98 34.57 62800.0 33.41
2020-06-10 40.31 37.55 39.55 37.88 36500.0 36.61
2020-06-09 40.37 38.02 39.7 39.7 57400.0 38.37
2020-06-08 40.87 40.3 40.66 40.49 37900.0 39.13
2020-06-05 41.18 38.64 39.29 39.93 48500.0 38.59
2020-06-04 37.53 35.87 36.61 37.42 45300.0 36.16
2020-06-03 37.75 36.03 36.65 36.93 42700.0 35.69
2020-06-02 36.74 35.31 36.37 35.72 36000.0 34.52
2020-06-01 36.98 35.52 35.79 36.23 38600.0 35.01
2020-05-29 37.2 35.24 36.12 35.71 68300.0 34.51
2020-05-28 38.17 36.74 38.17 36.74 25800.0 35.51
2020-05-27 39.3 37.57 37.87 37.74 42100.0 36.47
2020-05-26 37.76 36.28 37.32 36.47 43600.0 35.24
2020-05-22 36.48 35.4 36.27 35.93 25300.0 34.72
2020-05-21 36.85 35.33 35.9 36.62 34600.0 35.39
2020-05-20 36.96 34.91 35.29 36.04 46100.0 34.83
2020-05-19 36.28 34.37 36.15 34.58 34000.0 33.42
2020-05-18 36.67 35.43 35.7 36.34 58500.0 35.12
2020-05-15 35.04 32.42 33.89 33.88 105900.0 32.74
2020-05-14 34.01 30.88 32.07 33.88 52300.0 32.74
2020-05-13 34.67 31.77 34.45 33.0 46300.0 31.89
2020-05-12 36.94 34.43 35.92 34.83 49600.0 33.66
2020-05-11 38.1 35.88 38.1 36.18 36400.0 34.96
2020-05-08 39.54 36.79 37.06 38.46 44500.0 37.17
2020-05-07 38.24 36.33 36.42 36.72 32400.0 35.49
2020-05-06 39.12 35.84 37.77 36.01 23200.0 34.8
2020-05-05 41.54 37.63 39.5 37.9 30600.0 36.63
2020-05-04 39.99 37.81 38.16 38.82 30200.0 37.52
2020-05-01 40.8 37.57 37.57 39.0 35200.0 37.69
2020-04-30 42.57 38.74 40.92 39.08 28200.0 37.77
2020-04-29 44.34 41.96 42.73 42.24 54400.0 40.82
2020-04-28 41.83 38.74 40.06 41.11 32000.0 39.73
2020-04-27 39.94 37.76 37.76 39.09 41900.0 37.78
2020-04-24 38.1 35.8 36.51 37.99 32000.0 36.71
2020-04-23 38.41 35.85 36.68 36.16 35100.0 34.94
2020-04-22 37.75 35.89 36.52 36.35 26200.0 35.13
2020-04-21 36.43 35.0 36.0 35.47 25500.0 34.28
2020-04-20 39.6 36.51 37.06 37.25 48000.0 36.0
2020-04-17 42.2 38.0 38.36 38.6 41500.0 37.3
2020-04-16 37.62 35.82 37.12 37.22 41500.0 35.97
2020-04-15 38.74 35.73 37.58 37.01 31600.0 35.77
2020-04-14 40.0 38.35 39.73 39.16 27100.0 37.84
2020-04-13 38.95 37.45 38.62 38.78 27700.0 37.48
2020-04-09 40.68 37.66 38.48 39.24 45500.0 37.92
2020-04-08 37.91 35.64 36.37 37.3 47600.0 36.05
2020-04-07 40.64 35.48 40.49 36.17 50700.0 34.95
2020-04-06 39.48 37.63 37.63 38.4 47100.0 37.11
2020-04-03 39.6 34.0 37.35 35.83 40400.0 34.63
2020-04-02 41.13 35.46 35.46 37.91 37400.0 36.64
2020-04-01 44.81 35.52 44.33 35.93 57700.0 34.72
2020-03-31 48.31 40.07 40.82 46.67 121700.0 45.1
2020-03-30 41.36 36.88 36.88 40.92 42700.0 39.54
2020-03-27 38.75 36.02 36.93 36.71 34000.0 35.48
2020-03-26 39.76 34.86 36.58 38.26 39600.0 36.97
2020-03-25 37.5 34.39 35.92 36.09 42600.0 34.88
2020-03-24 37.93 34.92 35.41 35.92 47500.0 34.71
2020-03-23 33.5 30.27 31.84 32.93 47600.0 31.82
2020-03-20 36.45 30.75 32.36 31.99 98800.0 30.91
2020-03-19 35.5 29.02 30.03 32.0 62400.0 30.92
2020-03-18 38.5 29.01 36.22 30.51 44500.0 29.48
2020-03-17 39.5 32.5 33.58 38.0 78900.0 36.72
2020-03-16 35.7 32.0 32.0 32.74 57300.0 31.64
2020-03-13 37.62 30.19 31.02 37.62 127300.0 36.36
2020-03-12 38.01 31.0 37.61 31.01 47800.0 28.03
2020-03-11 41.86 38.7 41.86 39.41 21300.0 35.63
2020-03-10 43.8 41.25 42.12 43.18 39800.0 39.04
2020-03-09 43.39 40.27 43.23 41.1 41100.0 37.16
2020-03-06 46.4 43.68 44.96 44.8 39900.0 40.5
2020-03-05 48.14 45.31 48.14 46.57 30700.0 42.1
2020-03-04 49.5 47.5 48.93 48.99 20300.0 44.29
2020-03-03 49.71 47.85 49.43 48.22 23900.0 43.59
2020-03-02 49.65 47.97 48.03 49.41 23600.0 44.67
2020-02-28 49.16 46.08 47.43 47.76 36300.0 43.18
2020-02-27 50.94 49.0 50.4 49.0 24300.0 44.3
2020-02-26 52.6 50.52 52.09 51.38 14500.0 46.45
2020-02-25 54.8 51.65 54.8 51.71 15800.0 46.75
2020-02-24 55.73 54.19 55.07 55.09 11400.0 49.8
2020-02-21 57.9 56.88 57.9 57.11 42800.0 51.63
2020-02-20 58.33 57.4 57.78 57.94 8200.0 52.38
2020-02-19 59.09 57.89 58.88 57.89 7500.0 52.34
2020-02-18 59.44 58.16 59.07 58.79 10100.0 53.15