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 (%)
Aug 31, 2006 20.30 20.48 20.12 20.16 74,014 -0.02(-0.09%)
Aug 30, 2006 19.04 20.37 19.04 20.18 115,627 +1.23(+6.52%)
Aug 29, 2006 19.16 19.27 18.56 18.94 373,363 -0.25(-1.30%)
Aug 28, 2006 19.65 19.65 19.12 19.19 152,306 -0.52(-2.62%)
Aug 25, 2006 19.71 19.80 19.52 19.71 27,632 -0.04(-0.22%)
Aug 24, 2006 19.64 19.80 19.43 19.75 23,026 +0.16(+0.81%)
Aug 23, 2006 20.00 20.09 19.52 19.60 37,994 -0.36(-1.83%)
Aug 22, 2006 19.86 20.20 19.81 19.96 47,862 +0.05(+0.27%)
Aug 21, 2006 20.32 20.38 19.75 19.91 65,133 -0.49(-2.41%)
Aug 18, 2006 20.28 20.47 20.12 20.40 38,323 +0.20(+0.99%)
Aug 17, 2006 20.10 20.58 19.99 20.20 31,744 +0.13(+0.67%)
Aug 16, 2006 19.92 20.26 19.81 20.06 45,231 +0.10(+0.52%)
Aug 15, 2006 20.09 20.25 19.74 19.96 64,146 +0.02(+0.09%)
Aug 14, 2006 20.12 20.46 19.88 19.94 37,829 -0.09(-0.46%)
Aug 11, 2006 20.28 20.40 19.86 20.03 60,692 -0.29(-1.41%)
Aug 10, 2006 19.53 20.37 19.52 20.32 112,009 +0.72(+3.69%)
Aug 09, 2006 19.48 20.00 19.48 19.60 100,824 +0.21(+1.07%)
Aug 08, 2006 19.40 19.77 19.33 19.39 80,758 -0.01(-0.06%)
Aug 07, 2006 19.78 19.88 19.33 19.40 79,936 -0.44(-2.21%)
Aug 04, 2006 19.69 20.67 19.66 19.84 129,608 +0.69(+3.62%)
Aug 03, 2006 19.03 19.26 18.91 19.15 59,705 +0.12(+0.61%)
Aug 02, 2006 19.15 19.41 19.03 19.03 104,936 -0.08(-0.41%)
Aug 01, 2006 19.19 19.26 18.94 19.11 70,889 -0.15(-0.76%)
Jul 31, 2006 19.49 19.49 19.17 19.25 61,514 -0.35(-1.80%)
Jul 28, 2006 19.05 19.70 18.99 19.61 36,842 +0.62(+3.27%)
Jul 27, 2006 19.40 19.50 18.99 18.99 39,803 -0.29(-1.51%)
Jul 26, 2006 19.41 19.49 19.11 19.28 32,402 -0.19(-1.00%)
Jul 25, 2006 19.59 20.06 19.24 19.47 71,876 -0.09(-0.44%)
Jul 24, 2006 18.79 19.56 18.88 19.56 62,008 +0.77(+4.11%)
Jul 21, 2006 19.31 19.31 18.67 18.79 90,956 -0.61(-3.13%)
Jul 20, 2006 19.94 20.00 19.39 19.39 38,652 -0.45(-2.27%)
Jul 19, 2006 18.91 19.88 18.91 19.84 67,106 +0.90(+4.75%)
Jul 18, 2006 18.79 18.95 18.53 18.94 90,791 +0.24(+1.30%)
Jul 17, 2006 18.94 18.98 18.60 18.70 46,876 -0.26(-1.38%)
Jul 14, 2006 19.19 19.19 18.83 18.96 46,547 -0.29(-1.48%)
Jul 13, 2006 19.58 19.58 19.15 19.25 66,777 -0.37(-1.89%)
Jul 12, 2006 20.28 20.29 19.60 19.62 68,258 -0.69(-3.41%)
Jul 11, 2006 19.88 20.32 19.75 20.31 59,869 +0.44(+2.20%)
Jul 10, 2006 19.61 19.88 19.61 19.88 89,311 +0.29(+1.49%)
Jul 07, 2006 19.81 20.16 19.57 19.58 52,139 -0.26(-1.32%)
Jul 06, 2006 19.72 19.91 19.70 19.84 47,205 +0.13(+0.65%)
Jul 05, 2006 19.88 19.88 19.57 19.72 71,876 -0.22(-1.10%)
Jul 03, 2006 19.66 19.94 19.61 19.94 49,836 +0.24(+1.20%)
Jun 30, 2006 19.41 19.70 19.21 19.70 158,556 +0.36(+1.89%)
Jun 29, 2006 19.30 19.39 19.16 19.33 130,266 +0.10(+0.54%)
Jun 28, 2006 19.17 19.30 19.13 19.23 55,428 +0.06(+0.32%)
Jun 27, 2006 19.30 19.50 19.07 19.17 69,573 -0.13(-0.69%)
Jun 26, 2006 19.14 19.35 19.08 19.30 57,731 +0.26(+1.34%)
Jun 23, 2006 19.18 19.30 19.03 19.05 58,553 -0.05(-0.29%)
Jun 22, 2006 19.07 19.32 18.97 19.10 56,744 +0.04(+0.19%)
Jun 21, 2006 19.00 19.45 18.85 19.07 121,877 +0.02(+0.13%)
Jun 20, 2006 19.48 19.60 19.04 19.04 109,706 -0.53(-2.70%)
Jun 19, 2006 19.99 20.01 19.50 19.57 100,989 -0.38(-1.89%)
Jun 16, 2006 20.82 20.88 19.92 19.95 331,093 -0.87(-4.18%)
Jun 15, 2006 19.39 20.88 19.39 20.82 86,844 +1.53(+7.91%)
Jun 14, 2006 19.85 19.88 19.12 19.29 96,054 -0.64(-3.23%)
Jun 13, 2006 20.31 20.90 19.92 19.94 132,239 -0.48(-2.35%)
Jun 12, 2006 20.48 20.71 20.22 20.42 62,501 -0.04(-0.18%)
Jun 09, 2006 20.68 20.77 20.45 20.45 70,067 -0.16(-0.80%)
Jun 08, 2006 20.39 20.67 20.08 20.62 144,411 +0.20(+0.98%)
Jun 07, 2006 21.16 21.61 20.37 20.42 99,015 -0.75(-3.53%)
Jun 06, 2006 20.50 21.19 20.25 21.16 103,785 +0.57(+2.78%)
Jun 05, 2006 21.88 21.92 20.56 20.59 142,437 -1.34(-6.13%)
Jun 02, 2006 22.02 22.18 21.74 21.94 173,194 -0.08(-0.36%)
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.