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 (%)
Jul 31, 2014 29.20 29.33 28.89 28.91 46,266 -0.43(-1.47%)
Jul 30, 2014 29.42 29.67 29.05 29.34 26,702 +0.07(+0.25%)
Jul 29, 2014 29.49 29.51 29.14 29.26 27,308 -0.07(-0.25%)
Jul 28, 2014 29.19 29.43 29.05 29.34 27,468 +0.14(+0.49%)
Jul 25, 2014 29.32 29.46 28.97 29.20 37,041 -0.30(-1.01%)
Jul 24, 2014 29.81 29.99 29.33 29.49 28,597 -0.16(-0.52%)
Jul 23, 2014 29.64 30.06 29.53 29.65 25,328 -0.05(-0.18%)
Jul 22, 2014 29.93 29.93 29.31 29.70 70,403 +0.01(+0.05%)
Jul 21, 2014 30.18 30.18 29.52 29.69 36,823 -0.53(-1.74%)
Jul 18, 2014 29.54 30.42 29.35 30.22 50,937 +0.60(+2.03%)
Jul 17, 2014 30.01 30.05 29.35 29.61 61,465 -0.41(-1.37%)
Jul 16, 2014 30.39 30.49 30.01 30.03 44,023 -0.11(-0.36%)
Jul 15, 2014 30.49 30.49 29.88 30.14 27,107 -0.35(-1.15%)
Jul 14, 2014 30.61 30.70 30.34 30.49 19,537 +0.14(+0.45%)
Jul 11, 2014 30.24 30.48 30.05 30.35 23,095 -0.01(-0.04%)
Jul 10, 2014 30.04 30.51 29.91 30.36 25,981 -0.32(-1.03%)
Jul 09, 2014 31.05 31.24 30.64 30.68 41,056 -0.30(-0.98%)
Jul 08, 2014 31.19 31.26 30.86 30.99 28,478 -0.14(-0.46%)
Jul 07, 2014 31.54 31.54 31.03 31.13 25,896 -0.50(-1.58%)
Jul 03, 2014 31.45 31.63 31.63 31.63 19,535 +0.33(+1.06%)
Jul 02, 2014 31.38 31.47 30.98 31.30 44,034 +0.04(+0.13%)
Jul 01, 2014 31.04 31.64 31.04 31.26 71,454 +0.18(+0.56%)
Jun 30, 2014 30.97 31.11 30.61 31.08 88,557 +0.22(+0.72%)
Jun 27, 2014 31.17 31.46 30.78 30.86 135,601 -0.53(-1.68%)
Jun 26, 2014 31.57 31.57 31.10 31.39 82,722 -0.16(-0.49%)
Jun 25, 2014 31.25 31.74 31.17 31.54 71,550 +0.24(+0.78%)
Jun 24, 2014 31.23 31.75 31.14 31.30 63,046 +0.13(+0.41%)
Jun 23, 2014 31.93 31.93 31.11 31.17 125,835 -0.61(-1.91%)
Jun 20, 2014 31.40 31.94 31.16 31.78 183,415 +0.51(+1.62%)
Jun 19, 2014 31.20 31.34 30.81 31.27 32,878 +0.16(+0.52%)
Jun 18, 2014 31.24 31.38 30.82 31.11 100,700 -0.03(-0.11%)
Jun 17, 2014 30.93 31.65 30.76 31.14 69,929 +0.07(+0.24%)
Jun 16, 2014 30.42 31.22 30.21 31.07 259,802 +0.75(+2.47%)
Jun 13, 2014 30.15 30.51 29.82 30.32 91,283 +0.39(+1.31%)
Jun 12, 2014 30.68 30.70 29.82 29.93 34,947 -0.51(-1.69%)
Jun 11, 2014 30.80 30.80 30.41 30.44 39,845 -0.36(-1.18%)
Jun 10, 2014 30.65 30.82 30.39 30.80 45,759 +0.08(+0.26%)
Jun 06, 2014 30.40 30.80 30.40 30.72 32,611 +0.53(+1.75%)
Jun 05, 2014 29.75 30.31 29.62 30.19 56,798 +0.44(+1.49%)
Jun 04, 2014 29.55 29.91 29.53 29.75 18,400 +0.27(+0.91%)
Jun 03, 2014 29.40 29.60 29.08 29.48 70,222 +0.06(+0.20%)
Jun 02, 2014 29.46 29.52 28.94 29.42 28,128 +0.11(+0.39%)
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%)
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.