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 (%)
Jun 30, 2010 12.84 13.43 12.74 12.84 1,689 -0.37(-2.82%)
Jun 29, 2010 13.72 13.87 13.07 13.21 228,590 -1.19(-8.28%)
Jun 25, 2010 14.40 14.43 13.68 14.40 782,486 +0.59(+4.29%)
Jun 24, 2010 13.80 14.30 13.74 13.81 178,337 -0.19(-1.35%)
Jun 23, 2010 14.08 14.16 13.76 14.00 186,352 -0.15(-1.08%)
Jun 22, 2010 14.15 14.83 14.12 14.15 543 -0.49(-3.34%)
Jun 21, 2010 14.98 15.17 14.49 14.64 292,221 +0.07(+0.46%)
Jun 18, 2010 14.57 14.58 14.28 14.57 291,755 +0.32(+2.27%)
Jun 17, 2010 14.62 14.75 14.12 14.25 228,773 -0.34(-2.30%)
Jun 16, 2010 14.60 14.89 14.55 14.59 182,418 -0.24(-1.65%)
Jun 15, 2010 14.83 14.92 14.13 14.83 943 +0.72(+5.11%)
Jun 14, 2010 14.20 14.42 13.99 14.11 313,994 +0.05(+0.35%)
Jun 11, 2010 13.70 14.18 13.60 14.06 219,655 +0.05(+0.36%)
Jun 10, 2010 14.01 14.02 13.64 14.01 879 +0.49(+3.65%)
Jun 09, 2010 13.86 14.17 13.38 13.52 214,255 -0.13(-0.94%)
Jun 08, 2010 13.72 13.75 13.18 13.64 203,352 +0.03(+0.22%)
Jun 07, 2010 14.02 14.29 13.57 13.61 122,767 -0.34(-2.40%)
Jun 04, 2010 13.95 14.59 13.85 13.95 199,847 -1.11(-7.37%)
Jun 03, 2010 15.25 15.52 14.75 15.06 145,021 -0.12(-0.80%)
Jun 02, 2010 15.18 15.23 14.33 15.18 198,212 +0.80(+5.55%)
Jun 01, 2010 14.38 14.94 14.38 14.38 767 -0.51(-3.44%)
May 28, 2010 14.89 15.32 14.85 14.89 126,845 -0.24(-1.61%)
May 27, 2010 14.50 15.16 14.30 15.14 147,119 +1.16(+8.33%)
May 26, 2010 13.97 14.67 13.94 13.97 770 +0.02(+0.17%)
May 25, 2010 13.34 13.99 13.16 13.95 137,261 +0.15(+1.10%)
May 24, 2010 14.29 14.43 13.77 13.80 124,509 -0.58(-4.03%)
May 21, 2010 13.63 14.69 13.46 14.38 231,488 +0.40(+2.83%)
May 20, 2010 14.09 14.54 13.96 13.98 244,350 -1.51(-9.72%)
May 19, 2010 15.78 16.11 15.24 15.49 221,408 -0.35(-2.23%)
May 18, 2010 16.28 16.67 15.70 15.84 241,674 -0.05(-0.31%)
May 17, 2010 15.95 16.07 15.10 15.89 149,061 +0.20(+1.28%)
May 14, 2010 15.69 15.80 15.16 15.69 153,168 -0.27(-1.72%)
May 13, 2010 15.82 16.28 15.64 15.96 135,431 +0.02(+0.11%)
May 12, 2010 15.35 16.05 14.81 15.94 110,231 +0.72(+4.73%)
May 11, 2010 15.52 15.57 15.21 15.22 168,000 -0.37(-2.35%)
May 10, 2010 14.72 15.60 14.72 15.59 170,680 +2.21(+16.54%)
May 07, 2010 13.35 14.02 12.81 13.38 266,614 -0.02(-0.14%)
May 06, 2010 14.50 15.28 12.69 13.39 161,766 -1.31(-8.91%)
May 05, 2010 15.06 15.21 14.70 14.71 93,055 -0.43(-2.82%)
May 04, 2010 15.97 15.97 15.00 15.13 134,352 -1.16(-7.11%)
May 03, 2010 15.83 16.30 15.61 16.29 100,165 +0.54(+3.41%)
Apr 30, 2010 16.51 16.52 15.73 15.75 81,538 -0.81(-4.89%)
Apr 29, 2010 15.83 16.66 15.52 16.57 107,061 +0.93(+5.97%)
Apr 28, 2010 16.28 16.31 15.61 15.63 116,164 -0.49(-3.03%)
Apr 27, 2010 16.71 16.97 15.96 16.12 147,786 -0.69(-4.10%)
Apr 26, 2010 16.77 17.17 16.74 16.81 69,010 +0.09(+0.55%)
Apr 23, 2010 16.48 16.75 16.41 16.72 59,059 +0.21(+1.26%)
Apr 22, 2010 16.38 16.58 16.08 16.51 79,268 -0.12(-0.70%)
Apr 21, 2010 16.78 16.82 16.33 16.63 62,623 -0.05(-0.29%)
Apr 20, 2010 16.14 16.68 16.07 16.68 45,480 +0.62(+3.83%)
Apr 19, 2010 16.10 16.44 15.83 16.06 73,047 -0.11(-0.68%)
Apr 16, 2010 16.44 16.47 16.07 16.17 105,143 -0.29(-1.74%)
Apr 15, 2010 16.25 16.49 16.11 16.46 113,408 +0.09(+0.56%)
Apr 14, 2010 16.13 16.37 15.94 16.36 94,339 +0.35(+2.17%)
Apr 13, 2010 16.10 16.17 15.85 16.02 114,256 -0.10(-0.64%)
Apr 12, 2010 16.11 16.21 15.80 16.12 110,162 +0.14(+0.88%)
Apr 09, 2010 16.04 16.26 15.85 15.98 91,185 -0.02(-0.15%)
Apr 08, 2010 15.69 16.19 15.58 16.00 106,309 +0.27(+1.74%)
Apr 07, 2010 15.89 15.92 15.48 15.73 131,896 -0.07(-0.42%)
Apr 06, 2010 15.74 15.98 15.61 15.80 132,059 -0.05(-0.31%)
Apr 05, 2010 15.16 15.85 14.99 15.85 108,235 +0.87(+5.78%)
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.