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 (%)
Jan 31, 2011 17.30 17.42 17.00 17.08 53,041 -0.09(-0.54%)
Jan 28, 2011 18.08 18.08 17.14 17.17 120,277 -0.93(-5.12%)
Jan 27, 2011 18.09 18.24 17.86 18.10 52,305 -0.04(-0.24%)
Jan 26, 2011 17.81 18.23 17.70 18.14 47,606 +0.39(+2.18%)
Jan 25, 2011 17.46 17.76 17.41 17.76 29,459 +0.24(+1.37%)
Jan 24, 2011 17.25 17.57 17.25 17.52 32,619 +0.25(+1.46%)
Jan 21, 2011 17.09 17.47 17.01 17.27 73,180 +0.33(+1.92%)
Jan 20, 2011 17.17 17.31 16.74 16.94 50,475 -0.25(-1.46%)
Jan 19, 2011 17.69 17.79 17.07 17.19 101,469 -0.50(-2.81%)
Jan 18, 2011 17.82 17.88 17.65 17.69 63,197 -0.26(-1.47%)
Jan 14, 2011 17.99 18.03 17.79 17.95 56,019 -0.01(-0.07%)
Jan 13, 2011 18.15 18.19 17.89 17.97 48,062 -0.12(-0.65%)
Jan 12, 2011 18.21 18.32 18.03 18.08 45,714 +0.13(+0.72%)
Jan 11, 2011 18.14 18.21 17.81 17.95 60,294 -0.09(-0.51%)
Jan 10, 2011 17.90 18.17 17.73 18.05 63,497 +0.01(+0.03%)
Jan 07, 2011 18.25 18.33 17.71 18.04 46,431 -0.20(-1.11%)
Jan 06, 2011 18.35 18.35 18.16 18.24 44,744 -0.05(-0.27%)
Jan 05, 2011 17.97 18.38 17.97 18.29 124,889 +0.30(+1.67%)
Jan 04, 2011 18.25 18.27 17.55 17.99 78,403 -0.15(-0.85%)
Jan 03, 2011 17.80 18.20 17.79 18.14 93,409 +0.53(+3.03%)
Dec 31, 2010 17.44 17.83 17.41 17.61 50,861 +0.16(+0.92%)
Dec 30, 2010 17.46 17.68 17.44 17.45 67,971 -0.04(-0.21%)
Dec 29, 2010 17.30 17.52 17.20 17.49 48,157 +0.22(+1.28%)
Dec 28, 2010 17.55 17.55 17.22 17.27 76,325 -0.29(-1.64%)
Dec 27, 2010 17.66 17.66 17.33 17.55 72,421 -0.17(-0.94%)
Dec 23, 2010 18.02 18.02 17.70 17.72 48,906 -0.26(-1.43%)
Dec 22, 2010 18.01 18.11 17.89 17.98 35,788 +0.01(+0.07%)
Dec 21, 2010 18.05 18.06 17.81 17.97 57,582 +0.03(+0.17%)
Dec 20, 2010 17.98 18.12 17.91 17.93 81,426 +0.09(+0.48%)
Dec 17, 2010 18.09 18.09 17.77 17.85 127,542 -0.21(-1.16%)
Dec 16, 2010 17.91 18.11 17.72 18.06 57,781 +0.23(+1.27%)
Dec 15, 2010 17.89 18.11 17.82 17.83 57,634 -0.05(-0.28%)
Dec 14, 2010 17.76 17.96 17.68 17.88 61,143 +0.14(+0.76%)
Dec 13, 2010 17.81 17.81 17.73 17.74 63,100 -0.03(-0.16%)
Dec 10, 2010 17.64 17.77 17.39 17.77 65,524 +0.17(+0.97%)
Dec 09, 2010 17.68 17.72 17.42 17.60 108,097 +0.11(+0.63%)
Dec 08, 2010 17.48 17.55 17.30 17.49 149,531 +0.06(+0.32%)
Dec 07, 2010 17.23 17.74 17.18 17.44 102,096 +0.42(+2.45%)
Dec 06, 2010 16.86 17.10 16.74 17.02 53,976 +0.08(+0.47%)
Dec 03, 2010 16.80 17.02 16.68 16.94 59,167 +0.02(+0.14%)
Dec 02, 2010 16.66 16.93 16.66 16.92 78,365 +0.29(+1.77%)
Dec 01, 2010 16.80 16.80 16.37 16.62 141,151 +0.25(+1.50%)
Nov 30, 2010 16.50 16.58 16.27 16.38 144,111 -0.40(-2.37%)
Nov 29, 2010 16.74 16.85 16.30 16.77 88,134 -0.13(-0.76%)
Nov 26, 2010 16.89 17.01 16.75 16.90 40,491 -0.17(-0.97%)
Nov 24, 2010 16.74 17.07 17.07 17.07 41,429 +0.48(+2.92%)
Nov 23, 2010 16.65 16.66 16.39 16.58 79,771 -0.36(-2.10%)
Nov 22, 2010 16.84 17.01 16.67 16.94 56,119 -0.03(-0.18%)
Nov 19, 2010 16.84 17.11 16.75 16.97 88,496 +0.03(+0.18%)
Nov 18, 2010 16.70 17.11 16.58 16.94 65,258 +0.53(+3.21%)
Nov 17, 2010 16.61 16.78 16.30 16.41 91,748 -0.18(-1.07%)
Nov 16, 2010 16.97 17.17 16.31 16.59 105,202 -0.52(-3.04%)
Nov 15, 2010 17.19 17.39 16.93 17.11 48,858 +0.06(+0.32%)
Nov 12, 2010 17.23 17.51 16.99 17.06 66,271 -0.40(-2.32%)
Nov 11, 2010 17.58 17.59 17.31 17.46 48,933 -0.32(-1.79%)
Nov 10, 2010 17.41 17.78 17.18 17.78 81,702 +0.47(+2.69%)
Nov 09, 2010 17.77 17.77 17.19 17.31 127,773 -0.47(-2.62%)
Nov 08, 2010 17.34 17.91 17.18 17.78 95,644 +0.28(+1.58%)
Nov 05, 2010 17.16 17.55 17.06 17.50 108,963 +0.56(+3.29%)
Nov 04, 2010 16.73 17.01 16.68 16.95 97,104 +0.51(+3.09%)
Nov 03, 2010 16.38 16.44 16.06 16.44 56,091 +0.12(+0.75%)
Nov 02, 2010 16.19 16.36 16.00 16.31 67,704 +0.32(+1.99%)
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.