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 (%)
Feb 29, 2008 18.42 18.54 17.88 17.88 138,818 -0.80(-4.26%)
Feb 28, 2008 19.32 19.44 18.67 18.68 91,778 -0.76(-3.91%)
Feb 27, 2008 18.94 19.57 18.94 19.44 74,381 +0.32(+1.69%)
Feb 26, 2008 18.75 19.36 18.75 19.12 82,896 +0.27(+1.45%)
Feb 25, 2008 18.84 19.03 18.37 18.84 223,853 +0.03(+0.16%)
Feb 22, 2008 18.84 18.85 18.32 18.81 121,384 -0.02(-0.13%)
Feb 21, 2008 19.21 19.30 18.76 18.84 117,601 -0.36(-1.90%)
Feb 20, 2008 19.07 19.43 18.90 19.20 91,449 +0.07(+0.38%)
Feb 19, 2008 19.24 19.33 18.87 19.13 111,351 +0.16(+0.87%)
Feb 18, 2008 18.63 19.02 18.51 18.96 0 +0.00(+0.00%)
Feb 15, 2008 18.63 19.02 18.51 18.96 82,896 +0.19(+1.04%)
Feb 14, 2008 19.25 19.35 18.72 18.77 110,364 -0.47(-2.46%)
Feb 13, 2008 19.08 19.29 18.94 19.24 100,495 +0.33(+1.74%)
Feb 12, 2008 18.54 19.06 18.43 18.91 102,469 +0.49(+2.67%)
Feb 11, 2008 19.16 19.16 18.33 18.42 169,740 -0.64(-3.35%)
Feb 08, 2008 19.41 19.67 18.97 19.06 103,785 -0.40(-2.06%)
Feb 07, 2008 19.64 19.83 18.67 19.46 262,999 -0.21(-1.08%)
Feb 06, 2008 19.94 20.28 19.44 19.67 128,456 -0.16(-0.80%)
Feb 05, 2008 20.45 20.48 19.80 19.83 149,510 -0.92(-4.42%)
Feb 04, 2008 20.36 20.75 20.01 20.75 176,813 +0.36(+1.79%)
Feb 01, 2008 20.19 20.54 20.06 20.39 136,022 +0.38(+1.88%)
Jan 31, 2008 19.58 20.46 19.51 20.01 160,036 +0.19(+0.95%)
Jan 30, 2008 19.85 20.67 19.71 19.82 182,734 -0.12(-0.61%)
Jan 29, 2008 19.56 19.97 19.30 19.94 147,207 +0.44(+2.24%)
Jan 28, 2008 19.21 19.65 19.09 19.50 162,668 +0.30(+1.55%)
Jan 25, 2008 19.70 20.08 19.00 19.21 105,430 -0.29(-1.47%)
Jan 24, 2008 19.75 19.82 19.22 19.49 197,044 -0.16(-0.84%)
Jan 23, 2008 18.12 19.94 17.87 19.66 348,527 +0.97(+5.17%)
Jan 22, 2008 18.54 19.37 18.39 18.69 161,187 -0.21(-1.13%)
Jan 21, 2008 19.00 19.35 18.20 18.90 0 +0.00(+0.00%)
Jan 18, 2008 19.00 19.35 18.20 18.90 177,964 -0.28(-1.46%)
Jan 17, 2008 19.97 20.11 19.13 19.18 141,121 -0.79(-3.96%)
Jan 16, 2008 19.95 20.37 19.95 19.97 206,090 -0.07(-0.33%)
Jan 15, 2008 20.19 20.25 19.65 20.04 191,945 -0.37(-1.82%)
Jan 14, 2008 20.73 20.97 20.30 20.41 143,095 -0.18(-0.89%)
Jan 11, 2008 21.06 21.19 20.57 20.59 107,568 -0.62(-2.92%)
Jan 10, 2008 20.90 21.41 20.71 21.21 185,530 +0.19(+0.90%)
Jan 09, 2008 19.77 21.03 19.77 21.02 248,854 +1.17(+5.88%)
Jan 08, 2008 20.57 20.77 19.84 19.86 216,123 -0.60(-2.91%)
Jan 07, 2008 20.15 20.55 19.65 20.45 215,794 +0.36(+1.82%)
Jan 04, 2008 20.06 20.45 19.84 20.09 130,595 -0.17(-0.84%)
Jan 03, 2008 20.60 20.72 20.26 20.26 143,753 -0.35(-1.68%)
Jan 02, 2008 21.05 21.05 20.35 20.60 144,411 -0.39(-1.85%)
Jan 01, 2008 21.04 21.22 20.71 20.99 0 +0.00(+0.00%)
Dec 31, 2007 21.04 21.22 20.71 20.99 89,146 -0.15(-0.72%)
Dec 28, 2007 21.71 21.71 21.09 21.15 86,679 -0.26(-1.22%)
Dec 27, 2007 22.05 22.15 21.33 21.41 82,896 -0.89(-3.98%)
Dec 26, 2007 22.28 22.34 21.89 22.29 74,508 -0.10(-0.46%)
Dec 24, 2007 22.11 22.40 21.86 22.40 55,757 +0.44(+2.02%)
Dec 21, 2007 22.01 22.03 21.63 21.95 257,242 +0.19(+0.89%)
Dec 20, 2007 21.81 21.81 21.22 21.76 100,989 +0.22(+1.02%)
Dec 19, 2007 21.13 21.64 21.07 21.54 117,436 +0.33(+1.58%)
Dec 18, 2007 21.28 21.49 20.66 21.21 177,635 +0.18(+0.87%)
Dec 17, 2007 21.16 21.33 20.86 21.02 139,970 +0.15(+0.73%)
Dec 14, 2007 21.24 21.64 20.79 20.87 95,890 -0.75(-3.46%)
Dec 13, 2007 21.77 21.97 21.29 21.62 135,693 -0.40(-1.82%)
Dec 12, 2007 22.27 22.56 21.68 22.02 109,114 +0.32(+1.49%)
Dec 11, 2007 22.65 22.80 21.58 21.70 132,897 -0.83(-3.70%)
Dec 10, 2007 22.64 22.77 22.32 22.53 56,744 -0.10(-0.43%)
Dec 07, 2007 23.06 23.06 22.48 22.63 65,297 -0.35(-1.51%)
Dec 06, 2007 22.77 22.98 22.67 22.98 106,910 +0.26(+1.12%)
Dec 05, 2007 22.19 22.83 22.06 22.72 154,937 +0.84(+3.83%)
Dec 04, 2007 21.95 22.14 21.75 21.88 96,548 -0.23(-1.02%)
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.