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 (%)
Oct 31, 2006 21.64 21.64 21.38 21.49 66,777 -0.06(-0.28%)
Oct 30, 2006 20.97 21.66 20.91 21.55 28,619 +0.58(+2.78%)
Oct 27, 2006 21.13 21.28 20.94 20.97 41,448 -0.22(-1.03%)
Oct 26, 2006 21.14 21.30 20.94 21.19 89,311 +0.08(+0.37%)
Oct 25, 2006 21.52 21.55 20.92 21.11 59,869 -0.41(-1.92%)
Oct 24, 2006 21.71 21.71 21.48 21.52 40,625 -0.17(-0.78%)
Oct 23, 2006 21.90 21.91 21.64 21.69 121,219 -0.27(-1.22%)
Oct 20, 2006 21.97 22.14 21.84 21.96 56,251 +0.15(+0.67%)
Oct 19, 2006 21.46 21.87 21.38 21.81 60,363 +0.31(+1.44%)
Oct 18, 2006 21.46 21.68 21.41 21.50 54,277 +0.26(+1.23%)
Oct 17, 2006 21.25 21.30 20.97 21.24 40,132 -0.10(-0.46%)
Oct 16, 2006 21.28 21.34 21.13 21.34 33,717 +0.14(+0.66%)
Oct 13, 2006 20.88 21.28 20.81 21.20 42,270 +0.43(+2.08%)
Oct 12, 2006 20.41 20.82 20.39 20.77 38,652 +0.42(+2.06%)
Oct 11, 2006 20.54 20.58 20.17 20.35 38,158 -0.19(-0.95%)
Oct 10, 2006 21.04 21.04 20.50 20.54 71,876 -0.41(-1.94%)
Oct 09, 2006 20.85 21.01 20.71 20.95 19,572 +0.05(+0.23%)
Oct 06, 2006 21.27 21.27 20.84 20.90 58,389 -0.46(-2.13%)
Oct 05, 2006 20.93 21.43 20.80 21.36 52,139 +0.43(+2.06%)
Oct 04, 2006 20.06 20.93 20.06 20.93 41,777 +0.80(+3.99%)
Oct 03, 2006 19.97 20.25 19.92 20.12 70,889 +0.12(+0.58%)
Oct 02, 2006 20.26 20.28 19.93 20.01 119,246 -0.34(-1.67%)
Sep 29, 2006 20.84 20.86 20.34 20.35 43,915 -0.55(-2.65%)
Sep 28, 2006 20.98 21.02 20.76 20.90 34,046 +0.02(+0.09%)
Sep 27, 2006 21.25 21.34 20.72 20.88 51,316 -0.46(-2.14%)
Sep 26, 2006 21.11 21.50 20.86 21.34 105,594 +0.27(+1.30%)
Sep 25, 2006 20.73 21.16 20.59 21.07 60,527 +0.34(+1.64%)
Sep 22, 2006 20.79 20.79 20.37 20.73 60,198 -0.10(-0.50%)
Sep 21, 2006 20.92 21.20 20.63 20.83 54,935 -0.03(-0.15%)
Sep 20, 2006 20.31 20.92 20.29 20.86 82,074 +0.62(+3.06%)
Sep 19, 2006 20.31 20.31 19.94 20.24 104,278 -0.15(-0.75%)
Sep 18, 2006 20.11 20.47 19.88 20.39 119,246 +0.34(+1.70%)
Sep 15, 2006 19.97 20.68 19.52 20.05 174,346 -0.47(-2.28%)
Sep 14, 2006 20.50 20.68 20.44 20.52 45,395 -0.02(-0.12%)
Sep 13, 2006 20.70 20.79 20.45 20.54 77,468 -0.29(-1.40%)
Sep 12, 2006 20.17 20.97 20.17 20.84 63,323 +0.71(+3.54%)
Sep 11, 2006 20.19 20.32 20.05 20.12 58,718 -0.11(-0.54%)
Sep 08, 2006 19.97 20.46 19.97 20.23 50,494 +0.27(+1.37%)
Sep 07, 2006 19.93 20.22 19.93 19.96 85,692 -0.01(-0.03%)
Sep 06, 2006 20.14 20.25 19.95 19.97 63,159 -0.38(-1.85%)
Sep 05, 2006 20.34 20.67 20.26 20.34 57,238 +0.10(+0.48%)
Sep 01, 2006 20.20 20.37 20.20 20.25 41,283 +0.09(+0.42%)
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%)
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.