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 28, 2007 24.10 24.34 23.87 24.01 162,668 -0.16(-0.65%)
Sep 27, 2007 24.61 24.61 24.06 24.17 168,918 -0.30(-1.24%)
Sep 26, 2007 24.25 24.62 23.72 24.47 114,476 +0.42(+1.74%)
Sep 25, 2007 24.11 24.33 23.89 24.05 137,667 -0.25(-1.03%)
Sep 24, 2007 24.58 24.58 23.99 24.30 139,641 -0.24(-0.97%)
Sep 21, 2007 24.50 24.59 24.31 24.54 171,221 +0.27(+1.13%)
Sep 20, 2007 24.26 24.37 24.00 24.26 158,556 +0.01(+0.03%)
Sep 19, 2007 24.02 24.43 23.57 24.26 205,103 +0.45(+1.89%)
Sep 18, 2007 22.56 23.84 22.25 23.81 138,983 +1.33(+5.92%)
Sep 17, 2007 22.70 22.90 22.21 22.48 225,498 -0.24(-1.07%)
Sep 14, 2007 22.40 22.72 22.13 22.72 98,028 +0.07(+0.32%)
Sep 13, 2007 22.84 22.96 22.52 22.65 105,923 -0.12(-0.53%)
Sep 12, 2007 22.82 22.93 22.23 22.77 128,292 -0.13(-0.58%)
Sep 11, 2007 22.67 23.01 22.34 22.90 114,476 +0.31(+1.37%)
Sep 10, 2007 22.96 22.96 21.93 22.59 172,372 -0.27(-1.17%)
Sep 07, 2007 23.40 23.65 22.68 22.86 127,634 -0.88(-3.69%)
Sep 06, 2007 23.78 24.02 23.49 23.74 140,628 -0.02(-0.08%)
Sep 05, 2007 23.38 23.93 23.10 23.75 235,860 +0.23(+0.98%)
Sep 04, 2007 23.78 23.80 23.29 23.52 106,910 -0.27(-1.12%)
Aug 31, 2007 23.88 24.16 23.59 23.79 123,029 +0.22(+0.93%)
Aug 30, 2007 23.38 23.86 23.10 23.57 161,681 +0.05(+0.21%)
Aug 29, 2007 23.12 23.60 22.58 23.52 121,384 +0.58(+2.54%)
Aug 28, 2007 23.35 23.46 22.85 22.94 174,839 -0.42(-1.80%)
Aug 27, 2007 23.32 23.63 23.24 23.36 156,418 +0.06(+0.26%)
Aug 24, 2007 22.70 23.33 22.60 23.30 150,167 +0.57(+2.51%)
Aug 23, 2007 23.16 23.16 22.26 22.73 150,825 -0.29(-1.24%)
Aug 22, 2007 22.56 23.18 22.56 23.01 147,536 +0.50(+2.21%)
Aug 21, 2007 22.28 22.98 22.25 22.51 178,951 -0.30(-1.31%)
Aug 20, 2007 23.26 23.26 22.36 22.81 91,613 -0.54(-2.29%)
Aug 17, 2007 22.50 24.14 22.50 23.35 215,136 +0.85(+3.76%)
Aug 16, 2007 21.16 22.56 20.23 22.50 208,063 +1.72(+8.28%)
Aug 15, 2007 21.19 22.47 20.78 20.78 108,226 -0.41(-1.92%)
Aug 14, 2007 21.95 22.51 21.18 21.19 89,804 -1.02(-4.60%)
Aug 13, 2007 21.83 22.71 20.38 22.21 199,511 +0.62(+2.87%)
Aug 10, 2007 18.86 22.09 18.85 21.59 395,732 +2.69(+14.22%)
Aug 09, 2007 20.95 21.26 18.44 18.90 272,703 -2.35(-11.07%)
Aug 08, 2007 21.75 22.05 19.30 21.26 289,151 -0.21(-0.99%)
Aug 07, 2007 21.93 22.22 21.38 21.47 163,819 -0.54(-2.46%)
Aug 06, 2007 21.51 22.48 21.51 22.01 426,161 -0.05(-0.25%)
Aug 03, 2007 22.70 23.25 21.33 22.06 266,617 +0.73(+3.42%)
Aug 02, 2007 21.16 21.63 20.93 21.33 154,444 +0.07(+0.34%)
Aug 01, 2007 21.25 21.44 20.67 21.26 150,661 -0.13(-0.62%)
Jul 31, 2007 20.98 21.58 20.37 21.39 203,458 +0.66(+3.20%)
Jul 30, 2007 20.81 20.94 20.34 20.73 126,483 -0.29(-1.36%)
Jul 27, 2007 21.70 21.96 21.01 21.02 145,727 -0.85(-3.87%)
Jul 26, 2007 22.28 22.87 21.79 21.86 200,826 -0.91(-3.98%)
Jul 25, 2007 23.01 23.25 22.42 22.77 95,890 -0.12(-0.53%)
Jul 24, 2007 22.50 22.91 22.37 22.89 199,346 -0.02(-0.08%)
Jul 23, 2007 23.36 23.36 22.91 22.91 97,041 -0.45(-1.93%)
Jul 20, 2007 23.28 23.42 23.09 23.36 181,583 +0.03(+0.13%)
Jul 19, 2007 23.48 23.50 22.96 23.33 87,502 -0.16(-0.70%)
Jul 18, 2007 23.32 23.52 23.26 23.49 89,804 +0.13(+0.57%)
Jul 17, 2007 23.49 23.70 23.35 23.36 45,395 -0.17(-0.72%)
Jul 16, 2007 23.53 23.64 23.36 23.53 124,180 -0.09(-0.36%)
Jul 13, 2007 23.86 23.91 23.58 23.61 73,192 -0.33(-1.40%)
Jul 12, 2007 23.68 23.96 23.67 23.95 75,988 +0.38(+1.60%)
Jul 11, 2007 23.43 23.70 23.38 23.57 71,712 +0.06(+0.26%)
Jul 10, 2007 23.56 23.69 23.44 23.51 182,569 -0.12(-0.51%)
Jul 09, 2007 24.07 24.08 23.57 23.63 112,996 -0.44(-1.84%)
Jul 06, 2007 23.74 24.17 23.64 24.08 59,376 +0.25(+1.05%)
Jul 05, 2007 23.87 24.02 23.61 23.83 238,327 -0.07(-0.28%)
Jul 03, 2007 24.02 24.16 23.81 23.89 169,905 -0.18(-0.73%)
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.