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 (%)
Mar 31, 2006 20.59 20.95 20.59 20.95 46,876 +0.03(+0.15%)
Mar 30, 2006 20.91 20.95 20.73 20.91 40,132 +0.06(+0.29%)
Mar 29, 2006 19.91 20.94 19.91 20.85 67,929 +0.36(+1.78%)
Mar 28, 2006 20.76 20.84 20.46 20.49 36,349 -0.47(-2.26%)
Mar 27, 2006 20.98 20.98 20.86 20.96 29,605 -0.01(-0.06%)
Mar 24, 2006 20.79 20.98 20.70 20.98 35,856 +0.29(+1.38%)
Mar 23, 2006 20.67 20.73 20.47 20.69 40,625 -0.07(-0.35%)
Mar 22, 2006 19.99 20.81 19.99 20.76 45,231 +0.78(+3.89%)
Mar 21, 2006 20.58 20.59 19.94 19.98 71,712 -0.66(-3.18%)
Mar 20, 2006 20.75 20.82 20.56 20.64 71,876 -0.23(-1.11%)
Mar 17, 2006 20.97 20.97 20.66 20.87 190,135 -0.04(-0.20%)
Mar 16, 2006 20.67 20.98 20.61 20.91 20,559 +0.32(+1.53%)
Mar 15, 2006 20.56 20.67 20.46 20.60 36,185 +0.04(+0.21%)
Mar 14, 2006 20.34 20.67 20.15 20.56 49,507 +0.15(+0.71%)
Mar 13, 2006 20.37 20.67 20.37 20.41 72,370 +0.07(+0.36%)
Mar 10, 2006 20.22 20.46 20.15 20.34 60,363 +0.08(+0.39%)
Mar 09, 2006 20.03 20.26 20.03 20.26 41,612 +0.18(+0.88%)
Mar 08, 2006 19.92 20.09 19.66 20.08 41,119 +0.16(+0.82%)
Mar 07, 2006 20.03 20.04 19.86 19.92 41,283 -0.16(-0.79%)
Mar 06, 2006 20.28 20.28 19.92 20.08 49,178 -0.21(-1.02%)
Mar 03, 2006 20.44 20.56 20.25 20.28 40,461 -0.24(-1.16%)
Mar 02, 2006 20.58 20.61 20.37 20.52 59,540 -0.22(-1.06%)
Mar 01, 2006 20.78 20.78 20.57 20.74 31,415 -0.07(-0.32%)
Feb 28, 2006 20.92 20.92 20.58 20.81 51,316 -0.12(-0.55%)
Feb 27, 2006 20.81 20.98 20.74 20.92 72,041 +0.12(+0.56%)
Feb 24, 2006 20.57 20.82 20.43 20.81 47,369 +0.27(+1.33%)
Feb 23, 2006 20.61 20.61 20.22 20.53 43,751 -0.14(-0.68%)
Feb 22, 2006 20.46 20.82 20.46 20.67 44,244 +0.01(+0.06%)
Feb 21, 2006 20.82 20.82 20.50 20.66 41,612 -0.25(-1.19%)
Feb 17, 2006 20.79 20.95 20.70 20.91 36,185 +0.12(+0.56%)
Feb 16, 2006 20.37 20.81 20.29 20.79 52,797 +0.46(+2.24%)
Feb 15, 2006 20.26 20.39 20.22 20.34 57,073 +0.07(+0.36%)
Feb 14, 2006 20.22 20.30 20.09 20.26 129,937 +0.05(+0.24%)
Feb 13, 2006 20.55 20.61 20.12 20.22 57,567 -0.46(-2.21%)
Feb 10, 2006 20.60 20.75 20.29 20.67 50,494 +0.01(+0.06%)
Feb 09, 2006 20.91 20.91 20.61 20.66 49,178 -0.32(-1.51%)
Feb 08, 2006 20.61 21.01 20.57 20.98 51,645 +0.33(+1.59%)
Feb 07, 2006 20.11 20.83 20.09 20.65 77,304 +0.35(+1.71%)
Feb 06, 2006 20.43 20.43 20.15 20.30 66,777 -0.13(-0.62%)
Feb 03, 2006 20.09 20.44 20.09 20.43 37,994 +0.28(+1.39%)
Feb 02, 2006 20.61 20.61 19.94 20.15 132,075 -0.52(-2.53%)
Feb 01, 2006 20.28 21.01 20.24 20.67 91,449 +0.40(+1.95%)
Jan 31, 2006 20.13 20.28 19.73 20.28 57,896 +0.09(+0.42%)
Jan 30, 2006 20.22 20.34 20.06 20.19 46,218 +0.01(+0.06%)
Jan 27, 2006 20.15 20.40 20.13 20.18 38,158 -0.03(-0.15%)
Jan 26, 2006 19.97 20.21 19.95 20.21 40,461 +0.30(+1.50%)
Jan 25, 2006 19.82 20.04 19.79 19.91 22,862 -0.01(-0.03%)
Jan 24, 2006 19.70 20.06 19.67 19.92 51,810 +0.35(+1.77%)
Jan 23, 2006 19.33 19.69 19.19 19.57 52,961 +0.10(+0.53%)
Jan 20, 2006 20.00 20.00 19.45 19.47 32,895 -0.41(-2.05%)
Jan 19, 2006 19.55 19.91 19.55 19.88 37,665 +0.29(+1.49%)
Jan 18, 2006 19.64 19.67 19.50 19.58 18,092 -0.05(-0.28%)
Jan 17, 2006 19.55 19.64 19.49 19.64 46,382 -0.16(-0.80%)
Jan 13, 2006 19.55 19.80 19.55 19.80 39,474 +0.04(+0.18%)
Jan 12, 2006 19.76 19.89 19.70 19.76 25,658 -0.09(-0.43%)
Jan 11, 2006 19.98 20.00 19.67 19.84 54,442 -0.14(-0.70%)
Jan 10, 2006 19.93 20.12 19.82 19.98 50,988 +0.05(+0.27%)
Jan 09, 2006 19.91 19.94 19.75 19.93 49,672 +0.07(+0.34%)
Jan 06, 2006 19.83 19.91 19.65 19.86 42,764 +0.04(+0.18%)
Jan 05, 2006 19.88 19.94 19.77 19.83 35,362 -0.12(-0.58%)
Jan 04, 2006 20.05 20.05 19.84 19.94 79,607 -0.06(-0.30%)
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.