Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fbl Financial Group (NY: FFG )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2006 20.37 21.75 20.37 21.75 289,480 +1.33(+6.49%)
May 30, 2006 20.03 20.66 19.69 20.43 156,089 +0.38(+1.88%)
May 26, 2006 19.97 20.15 19.81 20.05 47,698 +0.14(+0.70%)
May 25, 2006 19.66 19.91 19.48 19.91 53,619 +0.32(+1.61%)
May 24, 2006 19.43 19.64 19.38 19.60 86,515 +0.17(+0.88%)
May 23, 2006 19.49 19.56 19.36 19.43 66,613 -0.19(-0.99%)
May 22, 2006 19.55 19.85 19.41 19.62 75,330 +0.01(+0.03%)
May 19, 2006 19.34 19.72 19.28 19.61 53,290 +0.27(+1.41%)
May 18, 2006 19.24 19.58 19.24 19.34 40,461 +0.15(+0.76%)
May 17, 2006 19.06 19.64 18.99 19.19 105,265 +0.09(+0.45%)
May 16, 2006 18.63 19.23 18.63 19.11 81,087 +0.48(+2.58%)
May 15, 2006 18.56 19.01 18.53 18.63 75,166 -0.05(-0.29%)
May 12, 2006 18.58 18.75 18.12 18.68 94,245 +0.10(+0.56%)
May 11, 2006 19.64 19.65 18.56 18.58 84,376 -1.03(-5.24%)
May 10, 2006 20.22 20.22 19.61 19.61 50,659 -0.69(-3.41%)
May 09, 2006 20.31 20.41 20.25 20.30 61,350 -0.01(-0.06%)
May 08, 2006 20.49 20.53 20.22 20.31 68,587 -0.18(-0.86%)
May 05, 2006 20.59 20.77 20.34 20.49 52,139 -0.01(-0.06%)
May 04, 2006 20.43 20.51 20.37 20.50 26,151 -0.05(-0.24%)
May 03, 2006 20.65 20.65 20.25 20.55 50,988 -0.13(-0.65%)
May 02, 2006 20.15 20.68 19.97 20.68 67,271 +0.47(+2.32%)
May 01, 2006 20.46 20.63 20.20 20.22 47,040 -0.24(-1.19%)
Apr 28, 2006 20.25 20.50 20.21 20.46 46,547 +0.16(+0.78%)
Apr 27, 2006 20.22 20.54 20.08 20.30 41,448 +0.01(+0.06%)
Apr 26, 2006 20.48 20.59 20.29 20.29 22,204 -0.15(-0.74%)
Apr 25, 2006 20.56 20.67 20.37 20.44 61,679 -0.18(-0.88%)
Apr 24, 2006 20.67 20.78 20.56 20.62 32,073 -0.09(-0.41%)
Apr 21, 2006 20.76 20.81 20.56 20.71 81,251 +0.16(+0.80%)
Apr 20, 2006 20.50 20.59 20.31 20.54 30,263 -0.04(-0.18%)
Apr 19, 2006 20.38 20.58 20.19 20.58 38,158 +0.27(+1.32%)
Apr 18, 2006 19.61 20.32 19.61 20.31 60,034 +0.74(+3.76%)
Apr 17, 2006 19.75 19.81 19.49 19.58 58,060 -0.18(-0.89%)
Apr 13, 2006 19.69 19.96 19.64 19.75 35,691 +0.06(+0.31%)
Apr 12, 2006 19.60 19.72 19.49 19.69 30,921 +0.00(+0.00%)
Apr 11, 2006 19.97 19.97 19.66 19.69 72,534 -0.29(-1.46%)
Apr 10, 2006 19.76 20.09 19.61 19.98 113,489 +0.18(+0.89%)
Apr 07, 2006 20.21 20.21 19.76 19.81 92,600 -0.37(-1.84%)
Apr 06, 2006 20.21 20.28 19.76 20.18 130,759 -0.09(-0.45%)
Apr 05, 2006 20.85 20.88 20.12 20.27 97,370 -0.65(-3.11%)
Apr 04, 2006 20.73 21.03 20.67 20.92 73,356 +0.19(+0.94%)
Apr 03, 2006 20.91 20.98 20.70 20.73 48,520 -0.22(-1.05%)
Mar 31, 2006 20.59 20.95 20.59 20.95 46,876 +0.03(+0.15%)
Mar 30, 2006 20.91 20.95 20.73 20.91 40,132 +0.06(+0.29%)
Mar 29, 2006 19.91 20.94 19.91 20.85 67,929 +0.36(+1.78%)
Mar 28, 2006 20.76 20.84 20.46 20.49 36,349 -0.47(-2.26%)
Mar 27, 2006 20.98 20.98 20.86 20.96 29,605 -0.01(-0.06%)
Mar 24, 2006 20.79 20.98 20.70 20.98 35,856 +0.29(+1.38%)
Mar 23, 2006 20.67 20.73 20.47 20.69 40,625 -0.07(-0.35%)
Mar 22, 2006 19.99 20.81 19.99 20.76 45,231 +0.78(+3.89%)
Mar 21, 2006 20.58 20.59 19.94 19.98 71,712 -0.66(-3.18%)
Mar 20, 2006 20.75 20.82 20.56 20.64 71,876 -0.23(-1.11%)
Mar 17, 2006 20.97 20.97 20.66 20.87 190,135 -0.04(-0.20%)
Mar 16, 2006 20.67 20.98 20.61 20.91 20,559 +0.32(+1.53%)
Mar 15, 2006 20.56 20.67 20.46 20.60 36,185 +0.04(+0.21%)
Mar 14, 2006 20.34 20.67 20.15 20.56 49,507 +0.15(+0.71%)
Mar 13, 2006 20.37 20.67 20.37 20.41 72,370 +0.07(+0.36%)
Mar 10, 2006 20.22 20.46 20.15 20.34 60,363 +0.08(+0.39%)
Mar 09, 2006 20.03 20.26 20.03 20.26 41,612 +0.18(+0.88%)
Mar 08, 2006 19.92 20.09 19.66 20.08 41,119 +0.16(+0.82%)
Mar 07, 2006 20.03 20.04 19.86 19.92 41,283 -0.16(-0.79%)
Mar 06, 2006 20.28 20.28 19.92 20.08 49,178 -0.21(-1.02%)
Mar 03, 2006 20.44 20.56 20.25 20.28 40,461 -0.24(-1.16%)
Mar 02, 2006 20.58 20.61 20.37 20.52 59,540 -0.22(-1.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.