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 30, 2014 29.45 29.51 29.22 29.31 11,492 -0.07(-0.23%)
May 29, 2014 29.50 29.71 29.09 29.38 80,794 +0.02(+0.07%)
May 28, 2014 29.67 29.67 29.09 29.36 27,791 -0.28(-0.95%)
May 27, 2014 29.48 29.81 29.33 29.64 30,704 +0.19(+0.64%)
May 23, 2014 29.22 29.45 29.45 29.45 26,695 +0.18(+0.63%)
May 22, 2014 29.26 29.42 28.97 29.27 15,056 +0.15(+0.52%)
May 21, 2014 29.11 29.31 28.83 29.11 25,494 +0.21(+0.72%)
May 20, 2014 29.24 29.24 28.75 28.91 51,763 -0.47(-1.60%)
May 19, 2014 29.13 29.45 28.82 29.38 16,248 +0.19(+0.67%)
May 16, 2014 28.87 29.20 28.56 29.18 53,975 +0.31(+1.07%)
May 15, 2014 29.39 29.39 28.67 28.87 56,406 -0.72(-2.45%)
May 14, 2014 30.46 30.58 29.44 29.60 47,854 -0.78(-2.56%)
May 13, 2014 30.78 30.78 30.23 30.38 72,715 -0.32(-1.03%)
May 12, 2014 30.54 31.07 30.32 30.69 82,610 +0.40(+1.31%)
May 09, 2014 30.19 30.49 30.01 30.29 88,133 -0.02(-0.07%)
May 08, 2014 30.29 30.81 30.27 30.31 67,246 +0.08(+0.27%)
May 07, 2014 29.85 30.38 29.76 30.23 56,350 +0.55(+1.85%)
May 06, 2014 30.03 30.03 29.52 29.68 92,182 -0.36(-1.18%)
May 05, 2014 29.99 30.17 29.78 30.04 62,007 -0.07(-0.25%)
May 02, 2014 29.68 30.21 29.68 30.11 47,189 +0.42(+1.42%)
May 01, 2014 29.85 30.03 29.19 29.69 59,566 -0.29(-0.96%)
Apr 30, 2014 29.44 30.13 29.34 29.98 71,322 +0.40(+1.36%)
Apr 29, 2014 29.62 29.75 29.28 29.58 40,605 +0.14(+0.48%)
Apr 28, 2014 29.38 29.65 28.97 29.44 39,371 -0.20(-0.68%)
Apr 25, 2014 29.38 29.74 29.15 29.64 59,138 +0.23(+0.80%)
Apr 24, 2014 29.84 29.84 29.22 29.40 69,145 -0.15(-0.52%)
Apr 23, 2014 29.64 29.71 29.46 29.56 35,315 -0.07(-0.23%)
Apr 22, 2014 29.38 29.70 29.26 29.62 36,086 +0.26(+0.89%)
Apr 21, 2014 29.36 29.46 29.15 29.36 26,288 +0.08(+0.27%)
Apr 17, 2014 29.04 29.28 29.28 29.28 24,905 +0.11(+0.39%)
Apr 16, 2014 29.17 29.32 28.83 29.17 33,715 +0.13(+0.46%)
Apr 15, 2014 29.05 29.11 28.57 29.03 40,280 +0.16(+0.56%)
Apr 14, 2014 29.17 29.17 28.65 28.87 42,957 +0.08(+0.28%)
Apr 11, 2014 28.60 29.01 28.53 28.79 56,282 -0.09(-0.32%)
Apr 10, 2014 29.08 29.08 28.77 28.89 74,050 -0.13(-0.44%)
Apr 09, 2014 29.07 29.10 28.72 29.01 32,134 +0.13(+0.46%)
Apr 08, 2014 28.75 28.97 28.46 28.88 55,737 +0.34(+1.17%)
Apr 07, 2014 28.52 28.73 28.08 28.54 47,250 +0.00(+0.00%)
Apr 04, 2014 29.36 29.36 28.47 28.54 54,962 -0.55(-1.89%)
Apr 03, 2014 29.34 29.34 28.97 29.09 19,128 -0.26(-0.89%)
Apr 02, 2014 29.20 29.50 29.17 29.36 26,410 +0.05(+0.16%)
Apr 01, 2014 29.13 29.37 28.83 29.31 68,583 +0.26(+0.90%)
Mar 31, 2014 28.84 29.07 28.23 29.05 394,853 +0.50(+1.74%)
Mar 28, 2014 28.34 28.84 28.30 28.55 78,075 +0.15(+0.54%)
Mar 27, 2014 28.51 28.56 28.02 28.40 83,620 -0.20(-0.70%)
Mar 26, 2014 28.93 29.17 28.49 28.60 91,658 -0.29(-1.00%)
Mar 25, 2014 29.75 29.83 28.84 28.89 67,337 -0.76(-2.58%)
Mar 24, 2014 29.65 29.95 29.46 29.65 40,299 -0.01(-0.05%)
Mar 21, 2014 29.85 30.07 29.54 29.66 64,941 +0.04(+0.14%)
Mar 20, 2014 29.43 29.73 29.24 29.62 23,629 +0.39(+1.33%)
Mar 19, 2014 29.23 29.43 28.89 29.24 34,061 -0.07(-0.23%)
Mar 18, 2014 28.70 29.31 28.70 29.30 39,315 +0.49(+1.70%)
Mar 17, 2014 29.07 29.25 28.76 28.81 32,680 -0.15(-0.51%)
Mar 14, 2014 28.89 29.13 28.69 28.96 28,402 -0.01(-0.02%)
Mar 13, 2014 28.93 29.17 28.74 28.97 73,920 -0.01(-0.02%)
Mar 12, 2014 28.77 29.11 28.50 28.97 41,049 +0.09(+0.30%)
Mar 11, 2014 29.21 29.21 28.75 28.89 55,747 -0.39(-1.32%)
Mar 10, 2014 28.85 29.34 28.72 29.27 133,331 +0.27(+0.92%)
Mar 07, 2014 28.60 29.09 28.49 29.01 119,760 +0.46(+1.61%)
Mar 06, 2014 28.44 28.60 28.31 28.55 55,204 +0.11(+0.40%)
Mar 05, 2014 28.41 28.50 28.17 28.43 48,076 +0.09(+0.33%)
Mar 04, 2014 27.97 28.61 27.92 28.34 145,376 +0.57(+2.06%)
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.