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 (%)
May 31, 2007 22.74 23.40 22.74 23.40 255,762 +0.80(+3.55%)
May 30, 2007 23.23 23.33 22.43 22.59 372,705 -0.75(-3.20%)
May 29, 2007 23.66 23.66 23.16 23.34 200,662 -0.27(-1.16%)
May 25, 2007 23.47 23.64 23.23 23.61 69,573 +0.26(+1.12%)
May 24, 2007 23.58 23.75 23.30 23.35 70,725 -0.34(-1.44%)
May 23, 2007 24.20 24.27 23.55 23.69 112,091 -0.51(-2.11%)
May 22, 2007 24.21 24.39 24.03 24.20 40,296 +0.10(+0.40%)
May 21, 2007 24.23 24.48 23.97 24.11 76,317 -0.27(-1.12%)
May 18, 2007 23.56 24.38 23.46 24.38 106,663 +0.83(+3.54%)
May 17, 2007 23.76 23.79 23.48 23.55 69,902 -0.23(-0.95%)
May 16, 2007 23.50 23.80 23.30 23.77 55,922 +0.27(+1.16%)
May 15, 2007 23.64 24.08 23.40 23.50 79,607 -0.21(-0.90%)
May 14, 2007 23.64 23.81 23.49 23.71 154,444 +0.14(+0.59%)
May 11, 2007 23.95 23.95 23.41 23.57 66,119 -0.28(-1.17%)
May 10, 2007 23.91 24.03 23.67 23.85 108,226 -0.21(-0.86%)
May 09, 2007 23.86 24.20 23.71 24.06 75,330 +0.19(+0.82%)
May 08, 2007 24.18 24.18 23.40 23.86 98,850 -0.47(-1.92%)
May 07, 2007 24.41 24.50 24.28 24.33 48,520 -0.12(-0.47%)
May 04, 2007 24.47 24.47 24.22 24.45 39,145 +0.07(+0.30%)
May 03, 2007 24.32 24.50 24.18 24.37 68,751 +0.14(+0.58%)
May 02, 2007 24.17 24.50 23.97 24.23 90,462 +0.21(+0.86%)
May 01, 2007 23.65 24.06 23.41 24.03 100,495 +0.47(+2.01%)
Apr 30, 2007 24.44 24.45 23.51 23.55 121,170 -0.89(-3.63%)
Apr 27, 2007 24.54 24.62 23.96 24.44 110,857 -0.12(-0.50%)
Apr 26, 2007 24.23 24.69 24.18 24.56 180,760 +0.26(+1.05%)
Apr 25, 2007 24.09 24.59 24.02 24.31 370,238 +0.33(+1.39%)
Apr 24, 2007 24.14 24.23 23.68 23.97 145,727 -0.02(-0.10%)
Apr 23, 2007 24.13 24.40 23.89 24.00 118,094 -0.21(-0.85%)
Apr 20, 2007 24.17 24.39 23.78 24.20 89,886 +0.54(+2.29%)
Apr 19, 2007 23.68 24.00 23.57 23.66 58,553 -0.17(-0.71%)
Apr 18, 2007 23.98 24.04 23.77 23.83 80,100 -0.21(-0.86%)
Apr 17, 2007 24.47 24.52 23.78 24.04 58,718 -0.29(-1.20%)
Apr 16, 2007 23.50 24.34 23.50 24.33 49,096 +0.95(+4.06%)
Apr 13, 2007 23.26 23.41 23.13 23.38 64,475 +0.15(+0.65%)
Apr 12, 2007 23.15 23.30 22.87 23.23 171,714 +0.07(+0.29%)
Apr 11, 2007 23.33 23.41 22.90 23.16 86,844 -0.16(-0.70%)
Apr 10, 2007 23.36 23.72 23.10 23.33 101,318 -0.04(-0.16%)
Apr 09, 2007 23.72 23.83 23.28 23.36 233,064 -0.36(-1.51%)
Apr 05, 2007 23.81 23.90 23.69 23.72 28,783 -0.09(-0.38%)
Apr 04, 2007 23.66 23.91 23.61 23.81 59,211 +0.11(+0.46%)
Apr 03, 2007 23.40 23.89 23.40 23.71 45,395 +0.30(+1.30%)
Apr 02, 2007 23.79 23.86 23.24 23.40 61,843 -0.39(-1.64%)
Mar 30, 2007 23.52 23.86 23.33 23.79 94,739 +0.31(+1.32%)
Mar 29, 2007 23.85 23.93 23.16 23.48 68,916 -0.25(-1.05%)
Mar 28, 2007 23.89 23.99 23.63 23.73 229,446 -0.12(-0.48%)
Mar 27, 2007 23.90 23.91 23.43 23.85 92,929 -0.08(-0.33%)
Mar 26, 2007 23.95 24.01 23.42 23.92 58,225 -0.04(-0.18%)
Mar 23, 2007 24.07 24.07 23.86 23.97 46,218 -0.01(-0.03%)
Mar 22, 2007 23.92 24.18 23.52 23.97 62,172 +0.08(+0.33%)
Mar 21, 2007 23.30 23.91 23.18 23.89 104,114 +0.68(+2.93%)
Mar 20, 2007 23.23 23.30 22.95 23.21 47,040 +0.01(+0.03%)
Mar 19, 2007 22.64 23.56 22.64 23.21 88,488 +0.72(+3.22%)
Mar 16, 2007 22.73 22.96 22.30 22.48 130,924 -0.25(-1.10%)
Mar 15, 2007 22.74 22.89 22.49 22.73 49,672 +0.04(+0.19%)
Mar 14, 2007 22.45 22.81 22.24 22.69 65,462 +0.18(+0.78%)
Mar 13, 2007 23.58 23.38 22.48 22.51 111,351 -1.07(-4.54%)
Mar 12, 2007 23.55 23.75 23.20 23.58 113,160 +0.08(+0.34%)
Mar 09, 2007 23.40 23.60 23.16 23.50 47,533 +0.26(+1.10%)
Mar 08, 2007 23.44 23.44 23.14 23.25 63,817 +0.03(+0.13%)
Mar 07, 2007 23.48 23.62 22.92 23.22 70,396 -0.26(-1.09%)
Mar 06, 2007 23.38 23.63 22.56 23.47 91,778 +0.34(+1.47%)
Mar 05, 2007 22.87 23.48 22.80 23.13 90,956 +0.27(+1.17%)
Mar 02, 2007 23.41 23.51 22.66 22.87 90,298 -0.55(-2.34%)
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.