FBL Financial Group, Inc. - Price History
Stock symbol FFG is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for FFG (FBL Financial Group, Inc.)
Date | Adjusted price | Real price |
---|---|---|
May 2024 | $60.99 | $60.99 |
June 2023 | $60.99 | $60.99 |
May 2023 | $60.99 | $60.99 |
April 2023 | $60.99 | $60.99 |
March 2023 | $60.98 | $60.98 |
February 2023 | $60.98 | $60.98 |
January 2023 | $60.98 | $60.98 |
December 2022 | $60.98 | $60.98 |
November 2022 | $60.98 | $60.98 |
October 2022 | $60.98 | $60.98 |
September 2022 | $60.98 | $60.98 |
August 2022 | $60.98 | $60.98 |
July 2022 | $60.98 | $60.98 |
June 2022 | $60.98 | $60.98 |
May 2022 | $60.98 | $60.98 |
April 2022 | $60.98 | $60.98 |
March 2022 | $60.98 | $60.98 |
February 2022 | $60.98 | $60.98 |
January 2022 | $60.98 | $60.98 |
December 2021 | $60.98 | $60.98 |
November 2021 | $60.98 | $60.98 |
October 2021 | $60.98 | $60.98 |
September 2021 | $60.98 | $60.98 |
August 2021 | $60.98 | $60.98 |
July 2021 | $60.98 | $60.98 |
June 2021 | $60.98 | $60.98 |
May 2021 | $60.99 | $60.99 |
April 2021 | $56.69 | $56.69 |
March 2021 | $55.92 | $55.92 |
February 2021 | $56.53 | $57.04 |
January 2021 | $55.54 | $56.04 |
December 2020 | $52.04 | $52.51 |
November 2020 | $51.05 | $52 |
October 2020 | $48.78 | $49.69 |
September 2020 | $47.31 | $48.20 |
August 2020 | $36 | $37.05 |
July 2020 | $33.80 | $34.78 |
June 2020 | $34.88 | $35.89 |
May 2020 | $34.20 | $35.71 |
April 2020 | $37.43 | $39.08 |
March 2020 | $44.70 | $46.67 |
February 2020 | $42.79 | $47.76 |
January 2020 | $48.18 | $53.78 |
December 2019 | $52.80 | $58.93 |
November 2019 | $51.16 | $57.57 |
October 2019 | $50.99 | $57.38 |
September 2019 | $52.89 | $59.51 |
August 2019 | $47.82 | $54.23 |
July 2019 | $55.28 | $62.70 |
June 2019 | $56.25 | $63.80 |
May 2019 | $53.86 | $61.56 |
April 2019 | $54.66 | $62.47 |
March 2019 | $54.88 | $62.72 |
February 2019 | $59.40 | $69.87 |
January 2019 | $59.70 | $70.22 |
December 2018 | $55.81 | $65.65 |
November 2018 | $59.39 | $70.33 |
October 2018 | $58.25 | $68.98 |
September 2018 | $63.55 | $75.25 |
August 2018 | $68.31 | $81.35 |
July 2018 | $68.60 | $81.70 |
June 2018 | $66.13 | $78.75 |
May 2018 | $65.62 | $78.60 |
April 2018 | $64.91 | $77.75 |
March 2018 | $57.90 | $69.35 |
February 2018 | $52.74 | $64.90 |
January 2018 | $56.56 | $69.60 |
December 2017 | $56.60 | $69.65 |
November 2017 | $60.89 | $75.40 |
October 2017 | $62.47 | $77.35 |
September 2017 | $60.17 | $74.50 |
August 2017 | $54.58 | $68 |
July 2017 | $54.50 | $67.90 |
June 2017 | $49.36 | $61.50 |
May 2017 | $50.18 | $62.95 |
April 2017 | $53.01 | $66.50 |
March 2017 | $52.18 | $65.45 |
February 2017 | $53.29 | $68.35 |
January 2017 | $54.42 | $69.80 |
December 2016 | $60.93 | $78.15 |
November 2016 | $59.38 | $76.55 |
October 2016 | $49.10 | $63.30 |
September 2016 | $49.62 | $63.97 |
August 2016 | $50.96 | $66.12 |
July 2016 | $48.07 | $62.37 |
June 2016 | $46.76 | $60.67 |
May 2016 | $48.15 | $62.91 |
April 2016 | $46.29 | $60.47 |
March 2016 | $47.09 | $61.52 |
February 2016 | $42.54 | $57.51 |
January 2016 | $45.17 | $61.06 |
December 2015 | $47.07 | $63.64 |
November 2015 | $50.22 | $68.32 |
October 2015 | $46.24 | $62.90 |
September 2015 | $45.22 | $61.52 |
August 2015 | $41.64 | $57.04 |
July 2015 | $41.61 | $57.01 |
June 2015 | $42.13 | $57.72 |
May 2015 | $41.63 | $57.44 |
April 2015 | $42.23 | $58.27 |
March 2015 | $44.94 | $62.01 |
February 2015 | $40.19 | $57.84 |
January 2015 | $36.27 | $52.19 |
December 2014 | $40.32 | $58.03 |
November 2014 | $35.50 | $51.41 |
October 2014 | $34.23 | $49.58 |
September 2014 | $30.86 | $44.70 |
August 2014 | $32.09 | $46.83 |
July 2014 | $29.31 | $42.78 |
June 2014 | $31.52 | $46 |
May 2014 | $29.72 | $43.71 |
April 2014 | $30.40 | $44.71 |
March 2014 | $29.46 | $43.32 |
February 2014 | $28.22 | $41.84 |
January 2014 | $26.05 | $38.63 |
December 2013 | $30.21 | $44.79 |
November 2013 | $30.86 | $45.91 |
October 2013 | $30.07 | $44.74 |
September 2013 | $30.18 | $44.90 |
August 2013 | $28.22 | $44.08 |
July 2013 | $28.32 | $44.23 |
June 2013 | $27.85 | $43.51 |
May 2013 | $26.24 | $41.09 |
April 2013 | $25.10 | $39.31 |
March 2013 | $24.81 | $38.86 |
February 2013 | $23.14 | $36.34 |
January 2013 | $22.24 | $34.93 |
December 2012 | $21.78 | $34.21 |
November 2012 | $21.10 | $33.24 |
October 2012 | $21.67 | $34.13 |
September 2012 | $21.08 | $33.20 |
August 2012 | $20.96 | $33.12 |
July 2012 | $19.59 | $30.95 |
June 2012 | $17.73 | $28.01 |
May 2012 | $16.10 | $25.53 |
April 2012 | $18.36 | $29.12 |
March 2012 | $21.25 | $33.70 |
February 2012 | $21.36 | $33.97 |
January 2012 | $21.84 | $34.74 |
December 2011 | $21.39 | $34.02 |
November 2011 | $21.30 | $33.98 |
October 2011 | $20.47 | $32.65 |
September 2011 | $16.69 | $26.62 |
August 2011 | $18.24 | $29.17 |
July 2011 | $19.69 | $31.48 |
June 2011 | $20.11 | $32.15 |
May 2011 | $19.83 | $31.77 |
April 2011 | $19.03 | $30.50 |
March 2011 | $19.17 | $30.72 |
February 2011 | $19.46 | $31.24 |
January 2011 | $17.32 | $27.81 |
December 2010 | $17.86 | $28.67 |
November 2010 | $16.60 | $26.72 |
October 2010 | $16.26 | $26.16 |
September 2010 | $16.14 | $25.98 |
August 2010 | $14.26 | $23 |
July 2010 | $14.07 | $22.69 |
June 2010 | $13.02 | $21 |
May 2010 | $15.10 | $24.43 |
April 2010 | $15.97 | $25.84 |
March 2010 | $15.13 | $24.48 |
February 2010 | $12.53 | $20.32 |
January 2010 | $11.06 | $17.94 |
December 2009 | $11.42 | $18.52 |
November 2009 | $10.83 | $17.63 |
October 2009 | $12.38 | $20.15 |
September 2009 | $11.94 | $19.43 |
August 2009 | $10.41 | $17 |
July 2009 | $6.01 | $9.81 |
June 2009 | $5.06 | $8.26 |
May 2009 | $4.41 | $7.25 |
April 2009 | $3.49 | $5.75 |
March 2009 | $2.52 | $4.15 |
February 2009 | $1.75 | $3.03 |
January 2009 | $5.95 | $10.31 |
December 2008 | $8.92 | $15.45 |
November 2008 | $6.49 | $11.37 |
October 2008 | $9.96 | $17.46 |
September 2008 | $15.92 | $27.89 |
August 2008 | $13.03 | $22.95 |
July 2008 | $11.84 | $20.85 |
June 2008 | $11.29 | $19.88 |
May 2008 | $15.17 | $26.85 |
April 2008 | $15.65 | $27.69 |
March 2008 | $16.10 | $28.49 |
February 2008 | $16.55 | $29.41 |
January 2008 | $18.51 | $32.91 |
December 2007 | $19.43 | $34.53 |
November 2007 | $20.78 | $37.07 |
October 2007 | $22.70 | $40.48 |
September 2007 | $22.14 | $39.49 |
August 2007 | $21.87 | $39.13 |
July 2007 | $19.67 | $35.19 |
June 2007 | $21.98 | $39.32 |
May 2007 | $21.44 | $38.48 |
April 2007 | $21.58 | $38.74 |
March 2007 | $21.80 | $39.13 |
February 2007 | $21.63 | $38.94 |
January 2007 | $21.56 | $38.81 |
December 2006 | $21.71 | $39.08 |
November 2006 | $21.82 | $39.40 |
October 2006 | $19.58 | $35.35 |
September 2006 | $18.54 | $33.47 |
August 2006 | $18.30 | $33.16 |
July 2006 | $17.48 | $31.67 |
June 2006 | $17.88 | $32.40 |
May 2006 | $19.68 | $35.78 |
April 2006 | $18.51 | $33.65 |
March 2006 | $18.95 | $34.45 |
February 2006 | $18.76 | $34.22 |
January 2006 | $18.28 | $33.35 |
December 2005 | $17.99 | $32.81 |
November 2005 | $17.13 | $31.35 |
October 2005 | $17.04 | $31.18 |
September 2005 | $16.36 | $29.95 |
August 2005 | $16.32 | $29.97 |
July 2005 | $16.28 | $29.90 |
June 2005 | $15.03 | $27.61 |
May 2005 | $14.51 | $26.75 |
April 2005 | $14.21 | $26.20 |
March 2005 | $15.19 | $28 |
February 2005 | $14.78 | $27.35 |
January 2005 | $15.03 | $27.81 |
December 2004 | $15.43 | $28.55 |
November 2004 | $15.30 | $28.42 |
October 2004 | $13.95 | $25.91 |
September 2004 | $14.10 | $26.19 |
August 2004 | $13.86 | $25.85 |
July 2004 | $14.26 | $26.58 |
June 2004 | $15.16 | $28.26 |
May 2004 | $15.16 | $28.37 |
April 2004 | $14.23 | $26.63 |
March 2004 | $15.02 | $28.10 |
February 2004 | $15.24 | $28.61 |
January 2004 | $14.77 | $27.73 |
December 2003 | $13.74 | $25.80 |
November 2003 | $13.87 | $26.15 |
October 2003 | $13.85 | $26.10 |
September 2003 | $13.07 | $24.64 |
August 2003 | $12.82 | $24.26 |
July 2003 | $12.10 | $22.91 |
June 2003 | $10.65 | $20.15 |
May 2003 | $10.73 | $20.40 |
April 2003 | $10.56 | $20.08 |
March 2003 | $10.38 | $19.75 |
February 2003 | $10.25 | $19.60 |
January 2003 | $10.25 | $19.59 |
December 2002 | $10.18 | $19.47 |
November 2002 | $8.72 | $16.77 |
October 2002 | $10.66 | $20.50 |
September 2002 | $9.60 | $18.45 |
August 2002 | $9.99 | $19.30 |
July 2002 | $10.76 | $20.79 |
June 2002 | $11.46 | $22.15 |
May 2002 | $10.18 | $19.78 |
April 2002 | $10.35 | $20.10 |
March 2002 | $9.65 | $18.75 |
February 2002 | $9.19 | $17.95 |
January 2002 | $9.30 | $18.17 |
December 2001 | $8.54 | $16.68 |
November 2001 | $8.73 | $17.15 |
October 2001 | $8.73 | $17.15 |
September 2001 | $8.51 | $16.72 |
August 2001 | $9.57 | $18.90 |
July 2001 | $9.42 | $18.60 |
June 2001 | $9.11 | $18 |
May 2001 | $8.03 | $15.95 |
April 2001 | $8.43 | $16.75 |
March 2001 | $7.85 | $15.60 |
February 2001 | $7.48 | $14.95 |
January 2001 | $8.63 | $17.25 |
December 2000 | $8.69 | $17.38 |
November 2000 | $7.23 | $14.56 |
October 2000 | $7.95 | $16 |
September 2000 | $8.07 | $16.25 |
August 2000 | $7.28 | $14.75 |
July 2000 | $6.66 | $13.50 |
June 2000 | $7.78 | $15.75 |
May 2000 | $7.18 | $14.62 |
April 2000 | $7.60 | $15.50 |
March 2000 | $7.36 | $15 |
February 2000 | $7.86 | $16.12 |
January 2000 | $6.34 | $13 |
December 1999 | $9.75 | $20 |
November 1999 | $8.42 | $17.38 |
October 1999 | $8.87 | $18.31 |
September 1999 | $9.99 | $20.62 |
August 1999 | $9.56 | $19.81 |
July 1999 | $9.80 | $20.31 |
June 1999 | $9.41 | $19.50 |
May 1999 | $9.64 | $20.06 |
April 1999 | $9.55 | $19.88 |
March 1999 | $8.53 | $17.75 |
February 1999 | $9.61 | $20.06 |
January 1999 | $10.35 | $21.62 |
December 1998 | $11.61 | $24.25 |
November 1998 | $11.69 | $24.50 |
October 1998 | $12.14 | $25.44 |
September 1998 | $11.01 | $23.06 |
August 1998 | $10.49 | $22.06 |
July 1998 | $11.86 | $24.94 |
June 1998 | $12.19 | $25.62 |
May 1998 | $13.31 | $28.06 |
April 1998 | $13.64 | $28.75 |
March 1998 | $12.01 | $25.31 |
February 1998 | $10.99 | $23.25 |
January 1998 | $9.29 | $19.66 |
December 1997 | $9.49 | $20.06 |
November 1997 | $9.32 | $19.75 |
October 1997 | $9.35 | $19.81 |
September 1997 | $8.73 | $18.50 |
August 1997 | $7.52 | $16 |
July 1997 | $8.07 | $17.16 |
June 1997 | $8.88 | $18.88 |
May 1997 | $6.89 | $14.69 |
April 1997 | $5.89 | $12.56 |
March 1997 | $6.10 | $13 |
February 1997 | $5.43 | $11.62 |
January 1997 | $5.52 | $11.81 |
December 1996 | $5.81 | $12.44 |
November 1996 | $5.65 | $12.12 |
October 1996 | $5.27 | $11.31 |
September 1996 | $4.95 | $10.62 |
August 1996 | $4.72 | $10.12 |
July 1996 | $4.42 | $9.50 |
FFG
Price: $60.99
52 week price:
Dividend Yield: 3.27%
Forward Dividend Yield: 3.41%
Payout Ratio Range:
Earnings Per Share: 4.26 USD
P/E Ratio: 14.60
Exchange: NYQ
Sector: Financial Services
Industry: Insurance - Life
Volume: 164998
Ebitda: 184.1 millionMarket Capitalization: 1.5 billion
Average Dividend Frequency: 3