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, 2009 4.919 5.040 4.748 5.022 172,068 +0.13(+2.74%)
Jun 29, 2009 4.846 5.034 4.736 4.888 263,624 +0.09(+1.77%)
Jun 26, 2009 4.906 4.955 4.621 4.803 571,016 -0.13(-2.71%)
Jun 25, 2009 4.548 4.943 4.542 4.937 271,524 +0.40(+8.70%)
Jun 24, 2009 4.542 4.785 4.463 4.542 211,843 +0.09(+1.91%)
Jun 23, 2009 4.724 4.809 4.450 4.457 169,908 -0.20(-4.31%)
Jun 22, 2009 4.906 5.119 4.645 4.657 213,883 -0.32(-6.36%)
Jun 19, 2009 5.192 5.435 4.973 4.973 245,081 -0.21(-3.99%)
Jun 18, 2009 4.913 5.308 4.840 5.180 220,059 +0.33(+6.77%)
Jun 17, 2009 4.584 4.900 4.499 4.852 107,722 +0.26(+5.56%)
Jun 16, 2009 4.706 5.046 4.590 4.596 156,625 -0.13(-2.70%)
Jun 15, 2009 4.955 5.004 4.505 4.724 152,441 -0.27(-5.47%)
Jun 12, 2009 4.961 5.058 4.803 4.998 83,192 +0.04(+0.74%)
Jun 11, 2009 5.198 5.320 4.864 4.961 412,215 -0.21(-4.00%)
Jun 10, 2009 5.569 5.618 5.107 5.168 170,413 -0.32(-5.76%)
Jun 09, 2009 5.703 5.739 5.472 5.484 136,110 -0.20(-3.53%)
Jun 08, 2009 5.727 5.995 5.630 5.685 327,486 +0.24(+4.35%)
Jun 05, 2009 5.137 5.533 5.137 5.448 173,125 +0.36(+7.18%)
Jun 04, 2009 4.998 5.101 4.803 5.083 96,296 +0.10(+1.95%)
Jun 03, 2009 5.150 5.150 4.852 4.985 136,235 -0.26(-4.87%)
Jun 02, 2009 4.876 5.308 4.858 5.241 148,603 +0.43(+8.84%)
Jun 01, 2009 4.517 4.840 4.450 4.815 111,349 +0.41(+9.24%)
May 29, 2009 4.469 4.517 4.347 4.408 156,136 -0.04(-0.82%)
May 28, 2009 4.523 4.542 4.262 4.444 109,866 +0.01(+0.27%)
May 27, 2009 4.821 5.083 4.335 4.432 280,361 -0.43(-8.76%)
May 26, 2009 4.183 4.864 4.183 4.858 171,933 +0.56(+13.01%)
May 22, 2009 4.238 4.402 4.013 4.298 149,047 +0.09(+2.02%)
May 21, 2009 4.092 4.256 4.037 4.213 179,535 +0.13(+3.28%)
May 20, 2009 4.025 4.268 4.025 4.080 141,394 +0.11(+2.76%)
May 19, 2009 4.207 4.207 3.958 3.970 108,716 -0.20(-4.81%)
May 18, 2009 3.855 4.195 3.751 4.171 131,618 +0.41(+11.00%)
May 15, 2009 3.940 3.964 3.684 3.757 185,630 -0.20(-5.07%)
May 14, 2009 3.684 4.049 3.678 3.958 244,911 +0.33(+9.05%)
May 13, 2009 4.031 4.031 3.630 3.630 207,305 -0.41(-10.23%)
May 12, 2009 4.043 4.110 3.763 4.043 165,324 -0.03(-0.75%)
May 11, 2009 4.487 4.487 3.988 4.074 269,789 -0.44(-9.70%)
May 08, 2009 4.049 4.560 3.836 4.511 391,217 +0.53(+13.28%)
May 07, 2009 3.800 4.268 3.800 3.982 328,377 +0.22(+5.99%)
May 06, 2009 3.660 3.873 3.514 3.757 329,884 +0.29(+8.42%)
May 05, 2009 3.703 4.031 3.362 3.466 483,836 -0.30(-7.92%)
May 04, 2009 3.405 3.763 3.405 3.763 272,887 +0.36(+10.54%)
May 01, 2009 3.532 3.545 3.338 3.405 200,784 -0.09(-2.61%)
Apr 30, 2009 3.508 3.648 3.435 3.496 261,968 -0.01(-0.17%)
Apr 29, 2009 3.417 3.593 3.417 3.502 219,753 +0.15(+4.35%)
Apr 28, 2009 3.228 3.429 3.113 3.356 155,636 -0.06(-1.78%)
Apr 27, 2009 3.459 3.526 3.344 3.417 256,005 -0.12(-3.27%)
Apr 24, 2009 3.605 3.648 3.502 3.532 228,807 -0.02(-0.68%)
Apr 23, 2009 3.678 3.678 3.393 3.557 305,089 -0.07(-2.01%)
Apr 22, 2009 3.770 3.842 3.599 3.630 207,557 -0.25(-6.43%)
Apr 21, 2009 3.459 4.074 3.411 3.879 460,954 +0.39(+11.15%)
Apr 20, 2009 3.770 3.770 3.435 3.490 211,253 -0.40(-10.17%)
Apr 17, 2009 3.988 4.031 3.618 3.885 385,535 -0.08(-1.99%)
Apr 16, 2009 4.256 4.329 3.836 3.964 349,411 -0.32(-7.39%)
Apr 15, 2009 3.940 4.311 3.563 4.280 469,563 +0.38(+9.66%)
Apr 14, 2009 3.551 4.432 3.429 3.903 520,633 +0.28(+7.72%)
Apr 13, 2009 2.949 3.976 2.924 3.624 927,044 +0.64(+21.39%)
Apr 09, 2009 2.766 3.022 2.742 2.985 282,955 +0.27(+9.84%)
Apr 08, 2009 2.602 2.760 2.529 2.718 201,534 +0.22(+9.02%)
Apr 07, 2009 2.687 2.779 2.493 2.493 310,169 -0.30(-10.68%)
Apr 06, 2009 2.736 2.815 2.614 2.791 170,836 +0.01(+0.22%)
Apr 03, 2009 2.730 2.797 2.620 2.785 91,194 +0.04(+1.33%)
Apr 02, 2009 2.706 2.845 2.681 2.748 172,957 +0.07(+2.49%)
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.