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 (%)
Sep 30, 2005 18.30 18.31 18.06 18.21 24,342 +0.03(+0.17%)
Sep 29, 2005 17.40 18.18 17.27 18.18 47,862 +0.83(+4.80%)
Sep 28, 2005 18.15 18.24 17.04 17.35 53,948 -0.79(-4.36%)
Sep 27, 2005 18.20 18.26 18.03 18.14 8,223 -0.02(-0.10%)
Sep 26, 2005 18.46 18.46 18.15 18.15 32,895 -0.15(-0.83%)
Sep 23, 2005 18.31 18.35 17.86 18.31 26,809 +0.46(+2.55%)
Sep 22, 2005 17.18 17.95 17.11 17.85 47,533 +0.66(+3.86%)
Sep 21, 2005 17.27 17.33 17.07 17.19 59,047 -0.09(-0.49%)
Sep 20, 2005 17.83 17.94 17.27 17.27 48,191 -0.68(-3.79%)
Sep 19, 2005 18.42 18.45 17.92 17.95 22,697 -0.51(-2.77%)
Sep 16, 2005 18.16 18.60 18.04 18.46 100,824 +0.43(+2.36%)
Sep 15, 2005 17.94 18.04 17.94 18.04 18,421 +0.16(+0.88%)
Sep 14, 2005 18.48 18.48 17.84 17.88 19,901 -0.56(-3.03%)
Sep 13, 2005 18.40 18.57 18.15 18.44 22,039 -0.18(-0.95%)
Sep 12, 2005 18.42 18.72 18.36 18.62 44,902 +0.10(+0.56%)
Sep 09, 2005 18.38 18.51 18.25 18.51 17,105 +0.13(+0.73%)
Sep 08, 2005 18.27 18.38 18.05 18.38 49,014 +0.02(+0.13%)
Sep 07, 2005 18.09 18.36 17.99 18.36 61,350 +0.12(+0.63%)
Sep 06, 2005 18.23 18.31 18.13 18.24 48,027 +0.01(+0.07%)
Sep 02, 2005 18.24 18.25 18.12 18.23 36,020 -0.04(-0.20%)
Sep 01, 2005 18.15 18.36 18.09 18.26 31,744 +0.04(+0.23%)
Aug 31, 2005 18.12 18.22 18.04 18.22 46,382 +0.01(+0.07%)
Aug 30, 2005 18.20 18.22 18.07 18.21 33,059 +0.03(+0.17%)
Aug 29, 2005 17.99 18.25 17.87 18.18 39,310 +0.19(+1.05%)
Aug 26, 2005 18.14 18.24 17.99 17.99 27,138 -0.21(-1.17%)
Aug 25, 2005 18.06 18.24 18.06 18.20 37,171 +0.12(+0.64%)
Aug 24, 2005 17.81 18.24 17.75 18.09 25,329 +0.28(+1.57%)
Aug 23, 2005 18.02 18.05 17.80 17.81 41,448 -0.23(-1.28%)
Aug 22, 2005 18.04 18.22 18.00 18.04 44,737 -0.06(-0.34%)
Aug 19, 2005 17.91 18.10 17.82 18.10 18,750 +0.19(+1.09%)
Aug 18, 2005 18.12 18.12 17.83 17.91 38,323 -0.29(-1.60%)
Aug 17, 2005 17.72 18.21 17.69 18.20 27,303 +0.40(+2.22%)
Aug 16, 2005 17.81 17.94 17.69 17.80 31,250 -0.12(-0.68%)
Aug 15, 2005 17.66 17.92 17.61 17.92 36,678 +0.17(+0.96%)
Aug 12, 2005 18.09 18.09 17.66 17.75 26,151 -0.18(-1.02%)
Aug 11, 2005 17.64 17.94 17.54 17.94 31,908 +0.19(+1.06%)
Aug 10, 2005 17.78 18.17 17.63 17.75 27,467 -0.03(-0.17%)
Aug 09, 2005 18.09 18.09 17.75 17.78 19,572 +0.05(+0.27%)
Aug 08, 2005 17.57 17.88 17.57 17.73 21,217 +0.06(+0.34%)
Aug 05, 2005 17.54 17.69 17.45 17.67 39,474 -0.02(-0.14%)
Aug 04, 2005 18.06 18.15 17.69 17.69 20,066 -0.43(-2.38%)
Aug 03, 2005 18.12 18.18 18.07 18.12 30,428 -0.10(-0.53%)
Aug 02, 2005 18.09 18.24 17.98 18.22 13,980 +0.22(+1.25%)
Aug 01, 2005 18.20 18.24 17.91 18.00 46,711 -0.18(-1.00%)
Jul 29, 2005 18.18 18.24 18.08 18.18 16,612 -0.05(-0.30%)
Jul 28, 2005 17.94 18.24 17.94 18.23 17,270 +0.24(+1.32%)
Jul 27, 2005 17.75 18.06 17.72 18.00 15,625 +0.12(+0.65%)
Jul 26, 2005 17.78 18.08 17.67 17.88 20,724 +0.18(+1.00%)
Jul 25, 2005 17.94 18.03 17.70 17.70 43,586 -0.30(-1.69%)
Jul 22, 2005 17.41 18.01 17.41 18.01 54,442 +0.62(+3.57%)
Jul 21, 2005 17.78 17.81 17.39 17.39 31,908 -0.46(-2.56%)
Jul 20, 2005 17.57 17.88 17.39 17.84 25,165 +0.20(+1.14%)
Jul 19, 2005 17.33 17.64 17.27 17.64 16,447 +0.43(+2.47%)
Jul 18, 2005 17.08 17.29 17.08 17.22 16,776 +0.13(+0.78%)
Jul 15, 2005 16.84 17.11 16.78 17.08 20,395 +0.06(+0.36%)
Jul 14, 2005 17.33 17.43 16.93 17.02 52,468 -0.73(-4.11%)
Jul 13, 2005 17.91 17.98 17.70 17.75 10,691 -0.09(-0.51%)
Jul 12, 2005 17.92 18.21 17.75 17.84 82,074 -0.07(-0.41%)
Jul 11, 2005 17.48 17.92 17.46 17.92 62,994 +0.44(+2.50%)
Jul 08, 2005 17.27 17.48 17.14 17.48 56,251 +0.30(+1.73%)
Jul 07, 2005 17.33 17.34 16.96 17.18 32,895 -0.27(-1.57%)
Jul 06, 2005 17.30 17.47 17.21 17.46 50,988 +0.07(+0.38%)
Jul 05, 2005 17.04 17.39 17.01 17.39 60,692 +0.38(+2.25%)
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.