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 27, 2009 2.122 2.122 1.563 1.842 0 -0.58(-23.87%)
Feb 26, 2009 2.207 2.918 2.207 2.420 925,185 +0.24(+11.17%)
Feb 25, 2009 2.657 2.696 1.903 2.177 559,401 -0.41(-15.96%)
Feb 24, 2009 2.578 2.596 2.025 2.590 577,838 +0.13(+5.19%)
Feb 23, 2009 2.651 2.785 2.280 2.462 339,976 -0.15(-5.81%)
Feb 20, 2009 3.459 3.466 2.572 2.614 0 -0.85(-24.56%)
Feb 19, 2009 3.909 4.037 3.429 3.466 180,925 -0.30(-7.92%)
Feb 18, 2009 4.080 4.189 3.684 3.763 205,095 -0.29(-7.06%)
Feb 17, 2009 4.323 4.347 3.770 4.049 276,277 -0.46(-10.12%)
Feb 13, 2009 4.791 4.827 4.463 4.505 199,836 -0.27(-5.61%)
Feb 12, 2009 4.481 4.815 4.403 4.773 259,001 +0.22(+4.95%)
Feb 11, 2009 4.864 4.876 4.487 4.548 205,024 -0.07(-1.45%)
Feb 10, 2009 5.253 5.314 4.487 4.615 184,765 -0.68(-12.86%)
Feb 09, 2009 5.539 5.563 5.265 5.296 75,258 -0.09(-1.58%)
Feb 06, 2009 5.593 5.825 5.235 5.381 127,437 -0.27(-4.74%)
Feb 05, 2009 5.575 5.861 5.496 5.648 69,435 +0.03(+0.54%)
Feb 04, 2009 5.758 5.855 5.557 5.618 86,367 -0.13(-2.22%)
Feb 03, 2009 6.049 6.287 5.618 5.745 202,213 -0.33(-5.50%)
Feb 02, 2009 6.092 6.347 5.046 6.080 254,971 -0.19(-3.01%)
Jan 30, 2009 6.785 6.822 6.183 6.268 0 -0.40(-5.93%)
Jan 29, 2009 7.296 7.296 6.664 6.664 69,651 -0.76(-10.24%)
Jan 28, 2009 6.785 7.478 6.785 7.424 166,350 +0.80(+12.02%)
Jan 27, 2009 6.396 6.651 6.335 6.627 141,638 +0.24(+3.81%)
Jan 26, 2009 6.396 6.578 6.135 6.384 185,122 +0.02(+0.29%)
Jan 23, 2009 6.238 6.536 6.116 6.366 185,838 -0.07(-1.13%)
Jan 22, 2009 7.120 7.120 6.408 6.439 229,733 -0.91(-12.33%)
Jan 21, 2009 7.059 7.648 6.955 7.344 247,471 +0.27(+3.87%)
Jan 20, 2009 7.934 7.952 7.071 7.071 200,637 -1.00(-12.42%)
Jan 16, 2009 8.111 8.208 7.642 8.074 0 +0.23(+2.95%)
Jan 15, 2009 7.582 7.983 7.010 7.843 235,656 +0.28(+3.70%)
Jan 14, 2009 7.807 7.892 7.399 7.563 250,211 -0.47(-5.83%)
Jan 13, 2009 7.867 8.226 7.794 8.031 133,781 +0.07(+0.92%)
Jan 12, 2009 8.469 8.469 7.886 7.959 212,720 -0.53(-6.23%)
Jan 09, 2009 9.667 9.667 8.469 8.487 189,188 -1.13(-11.76%)
Jan 08, 2009 9.308 9.618 9.108 9.618 63,728 +0.31(+3.33%)
Jan 07, 2009 9.637 9.807 9.187 9.308 103,630 -0.54(-5.49%)
Jan 06, 2009 9.381 9.934 9.381 9.849 66,468 +0.53(+5.68%)
Jan 05, 2009 9.126 9.327 8.883 9.320 114,027 +0.21(+2.27%)
Jan 02, 2009 9.424 9.466 8.909 9.114 0 -0.28(-2.98%)
Jan 01, 2009 8.463 9.424 8.463 9.393 0 +0.00(+0.00%)
Dec 31, 2008 8.463 9.424 8.463 9.393 104,592 +0.97(+11.55%)
Dec 30, 2008 8.019 8.500 7.995 8.421 88,115 +0.52(+6.54%)
Dec 29, 2008 8.646 8.731 7.886 7.904 105,870 -0.81(-9.34%)
Dec 26, 2008 8.323 8.743 8.232 8.719 0 +0.45(+5.44%)
Dec 24, 2008 8.135 8.317 8.007 8.269 28,979 +0.15(+1.80%)
Dec 23, 2008 7.965 8.311 7.965 8.123 105,306 +0.21(+2.69%)
Dec 22, 2008 8.427 8.427 7.600 7.910 149,534 -0.45(-5.38%)
Dec 19, 2008 8.530 8.627 7.855 8.360 202,134 +0.24(+2.92%)
Dec 18, 2008 7.338 8.354 7.338 8.123 112,589 +0.82(+11.24%)
Dec 17, 2008 7.174 7.393 7.113 7.302 187,155 +0.03(+0.42%)
Dec 16, 2008 6.828 7.332 6.828 7.272 176,005 +0.57(+8.53%)
Dec 15, 2008 6.785 6.949 6.323 6.700 115,010 -0.06(-0.90%)
Dec 12, 2008 6.232 6.834 6.214 6.761 0 +0.35(+5.40%)
Dec 11, 2008 6.414 6.840 6.214 6.414 195,058 -0.15(-2.31%)
Dec 10, 2008 6.998 7.053 6.396 6.566 206,649 -0.39(-5.59%)
Dec 09, 2008 7.484 7.977 6.864 6.955 196,162 -0.65(-8.55%)
Dec 08, 2008 7.113 7.904 7.071 7.606 162,646 +0.71(+10.22%)
Dec 05, 2008 6.530 6.913 6.293 6.901 0 +0.31(+4.70%)
Dec 04, 2008 6.548 6.694 6.512 6.591 135,795 -0.03(-0.46%)
Dec 03, 2008 6.414 6.639 6.183 6.621 152,544 +0.12(+1.87%)
Dec 02, 2008 5.946 6.499 5.624 6.499 144,666 +0.63(+10.66%)
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.