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 30, 2008 16.35 16.35 16.07 16.32 170,561 -0.03(-0.19%)
May 29, 2008 15.87 16.51 15.87 16.35 81,370 +0.44(+2.79%)
May 28, 2008 16.17 16.34 15.73 15.91 144,231 -0.20(-1.25%)
May 27, 2008 16.17 16.42 15.97 16.11 190,015 +0.04(+0.23%)
May 26, 2008 16.08 16.26 16.00 16.08 0 +0.00(+0.00%)
May 23, 2008 16.08 16.26 16.00 16.08 130,998 -0.10(-0.64%)
May 22, 2008 16.29 16.29 15.80 16.18 224,225 +0.04(+0.23%)
May 21, 2008 16.06 16.36 15.84 16.14 236,286 +0.19(+1.18%)
May 20, 2008 15.87 16.12 15.80 15.95 296,003 -0.13(-0.79%)
May 19, 2008 15.28 16.37 15.16 16.08 601,145 +0.86(+5.63%)
May 16, 2008 15.32 15.36 14.77 15.22 398,246 +0.05(+0.36%)
May 15, 2008 15.11 15.19 14.77 15.17 283,488 +0.12(+0.81%)
May 14, 2008 14.91 15.18 14.90 15.05 239,477 +0.18(+1.23%)
May 13, 2008 14.11 14.90 13.92 14.87 1,047,058 +0.76(+5.39%)
May 12, 2008 14.31 14.84 13.94 14.11 426,953 +0.13(+0.91%)
May 09, 2008 15.78 15.78 13.07 13.98 444,390 -2.69(-16.16%)
May 08, 2008 17.21 17.33 16.36 16.67 137,679 -0.54(-3.11%)
May 07, 2008 17.81 17.85 17.13 17.21 92,153 -0.52(-2.95%)
May 06, 2008 17.55 17.87 17.33 17.73 71,866 +0.18(+1.00%)
May 05, 2008 17.74 17.80 17.46 17.55 136,973 -0.13(-0.72%)
May 02, 2008 17.94 18.05 17.63 17.68 66,942 -0.07(-0.41%)
May 01, 2008 16.81 17.80 16.81 17.75 126,970 +0.92(+5.45%)
Apr 30, 2008 16.99 17.16 16.70 16.84 88,373 -0.09(-0.50%)
Apr 29, 2008 17.29 17.50 16.90 16.92 73,074 -0.36(-2.08%)
Apr 28, 2008 17.03 17.33 16.92 17.28 39,236 +0.20(+1.18%)
Apr 25, 2008 17.31 17.31 16.65 17.08 87,054 -0.18(-1.02%)
Apr 24, 2008 16.70 17.38 16.56 17.25 86,844 +0.54(+3.20%)
Apr 23, 2008 17.12 17.12 16.66 16.72 77,218 -0.33(-1.96%)
Apr 22, 2008 17.30 17.30 16.80 17.05 126,318 -0.31(-1.79%)
Apr 21, 2008 17.56 17.63 17.31 17.36 47,533 -0.30(-1.72%)
Apr 18, 2008 17.84 17.86 17.40 17.67 130,101 +0.15(+0.87%)
Apr 17, 2008 17.66 17.66 17.39 17.52 61,756 -0.24(-1.34%)
Apr 16, 2008 17.18 17.77 17.11 17.75 79,955 +0.70(+4.10%)
Apr 15, 2008 16.87 17.05 16.78 17.05 57,567 +0.27(+1.59%)
Apr 14, 2008 16.93 16.99 16.78 16.79 75,001 -0.21(-1.22%)
Apr 11, 2008 17.36 17.37 16.94 16.99 75,001 -0.53(-3.05%)
Apr 10, 2008 17.48 17.64 17.27 17.53 78,455 +0.05(+0.28%)
Apr 09, 2008 17.88 18.03 17.43 17.48 128,950 -0.40(-2.24%)
Apr 08, 2008 17.86 17.96 17.62 17.88 89,475 -0.07(-0.37%)
Apr 07, 2008 17.95 18.06 17.83 17.95 88,817 +0.09(+0.48%)
Apr 04, 2008 17.95 18.10 17.67 17.86 100,331 -0.10(-0.58%)
Apr 03, 2008 18.03 18.17 17.89 17.97 126,976 -0.22(-1.20%)
Apr 02, 2008 18.12 18.27 17.80 18.18 143,095 +0.02(+0.13%)
Apr 01, 2008 17.45 18.16 17.45 18.16 95,067 +0.84(+4.84%)
Mar 31, 2008 17.08 17.66 16.99 17.32 106,910 +0.22(+1.28%)
Mar 28, 2008 17.30 17.43 17.10 17.10 67,435 -0.21(-1.19%)
Mar 27, 2008 17.63 17.64 17.27 17.31 151,977 -0.33(-1.86%)
Mar 26, 2008 16.90 17.64 16.36 17.64 263,821 +0.69(+4.09%)
Mar 25, 2008 17.08 17.11 16.72 16.94 134,707 -0.11(-0.64%)
Mar 24, 2008 17.11 17.43 16.90 17.05 130,759 +0.03(+0.18%)
Mar 21, 2008 16.90 17.15 16.62 17.02 394,581 +0.00(+0.00%)
Mar 20, 2008 16.90 17.15 16.62 17.02 394,581 +0.39(+2.34%)
Mar 19, 2008 17.21 17.46 16.63 16.63 123,687 -0.43(-2.49%)
Mar 18, 2008 16.41 17.08 16.34 17.06 135,200 +1.00(+6.21%)
Mar 17, 2008 15.85 16.42 15.85 16.06 107,403 -0.19(-1.16%)
Mar 14, 2008 17.12 17.24 16.14 16.25 214,807 -0.75(-4.43%)
Mar 13, 2008 16.45 17.03 16.35 17.01 264,315 +0.34(+2.04%)
Mar 12, 2008 17.48 17.62 16.64 16.66 161,681 -0.79(-4.53%)
Mar 11, 2008 17.23 17.47 16.64 17.46 205,761 +0.83(+5.01%)
Mar 10, 2008 17.02 17.04 16.60 16.62 92,107 -0.25(-1.48%)
Mar 07, 2008 16.20 17.05 16.20 16.87 129,937 +0.55(+3.39%)
Mar 06, 2008 16.98 17.18 16.29 16.32 187,175 -0.72(-4.21%)
Mar 05, 2008 17.17 17.40 16.86 17.04 208,063 -0.19(-1.13%)
Mar 04, 2008 17.48 17.58 17.21 17.23 316,619 -0.46(-2.58%)
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.