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 (%)
Aug 31, 2010 14.02 14.31 13.67 14.02 490 +0.03(+0.22%)
Aug 30, 2010 14.10 14.34 13.93 13.99 193,469 -0.28(-1.93%)
Aug 27, 2010 13.30 14.28 13.24 14.26 178,367 +1.10(+8.36%)
Aug 26, 2010 13.63 13.80 13.11 13.16 484 -0.40(-2.93%)
Aug 25, 2010 13.14 13.62 13.12 13.56 479 +0.28(+2.07%)
Aug 24, 2010 13.11 13.49 12.96 13.28 1,948 -0.13(-0.96%)
Aug 23, 2010 13.66 13.83 13.38 13.41 167,865 -0.10(-0.77%)
Aug 20, 2010 13.32 13.59 13.28 13.52 200,325 +0.05(+0.36%)
Aug 19, 2010 13.81 13.83 13.08 13.47 724 -0.45(-3.25%)
Aug 18, 2010 13.72 14.12 13.56 13.92 7,457 +0.08(+0.57%)
Aug 17, 2010 14.02 14.10 13.76 13.84 1,156 +0.07(+0.49%)
Aug 16, 2010 13.50 14.04 13.50 13.77 236,261 +0.09(+0.67%)
Aug 13, 2010 13.68 13.97 13.65 13.68 165,245 -0.16(-1.15%)
Aug 12, 2010 13.39 14.00 13.39 13.84 232,803 +0.03(+0.22%)
Aug 11, 2010 13.72 14.05 13.66 13.81 2,098 -0.38(-2.67%)
Aug 10, 2010 13.90 14.40 13.81 14.19 894 +0.01(+0.04%)
Aug 09, 2010 14.16 14.30 13.99 14.18 141,206 +0.22(+1.58%)
Aug 06, 2010 13.96 13.99 13.23 13.96 213,751 +0.39(+2.84%)
Aug 05, 2010 13.85 13.98 13.49 13.58 205,037 -0.39(-2.80%)
Aug 04, 2010 13.89 14.07 13.78 13.97 100,619 +0.17(+1.20%)
Aug 03, 2010 13.89 14.20 13.68 13.80 127,524 -0.21(-1.53%)
Aug 02, 2010 14.28 14.28 13.87 14.02 93,836 +0.15(+1.06%)
Jul 30, 2010 13.87 14.21 13.46 13.87 126,709 -0.10(-0.70%)
Jul 29, 2010 13.53 14.13 13.43 13.97 234,015 +0.61(+4.53%)
Jul 28, 2010 13.36 13.74 13.22 13.36 776 -0.34(-2.45%)
Jul 27, 2010 13.71 13.80 13.51 13.70 169,027 +0.15(+1.13%)
Jul 26, 2010 13.61 13.76 13.33 13.55 196,392 -0.03(-0.23%)
Jul 23, 2010 13.21 13.62 12.99 13.58 191,479 +0.32(+2.40%)
Jul 22, 2010 12.90 13.30 12.81 13.26 227,612 +0.68(+5.39%)
Jul 21, 2010 13.08 13.53 12.57 12.58 263,936 -0.36(-2.79%)
Jul 20, 2010 12.40 12.95 12.33 12.94 199,081 +0.31(+2.47%)
Jul 19, 2010 12.49 12.68 12.31 12.63 149,452 +0.10(+0.83%)
Jul 16, 2010 12.53 12.78 12.30 12.53 304,698 -0.43(-3.35%)
Jul 15, 2010 13.39 13.46 12.75 12.96 257,753 -0.44(-3.28%)
Jul 14, 2010 13.76 13.89 13.24 13.40 274,686 -0.36(-2.62%)
Jul 13, 2010 13.76 13.91 13.53 13.76 1,900 +0.25(+1.85%)
Jul 12, 2010 13.44 13.68 13.04 13.51 303,740 -0.01(-0.09%)
Jul 09, 2010 13.52 13.57 13.11 13.52 186,210 +0.17(+1.24%)
Jul 08, 2010 13.36 13.41 13.09 13.36 577 +0.23(+1.72%)
Jul 07, 2010 12.75 13.14 12.58 13.13 260,617 +0.51(+4.02%)
Jul 06, 2010 12.62 13.21 12.50 12.62 971 -0.01(-0.10%)
Jul 02, 2010 12.64 12.95 12.29 12.64 213,904 -0.17(-1.29%)
Jul 01, 2010 12.86 13.04 11.93 12.80 302,052 -0.04(-0.29%)
Jun 30, 2010 12.84 13.43 12.74 12.84 1,689 -0.37(-2.82%)
Jun 29, 2010 13.72 13.87 13.07 13.21 228,590 -1.19(-8.28%)
Jun 25, 2010 14.40 14.43 13.68 14.40 782,486 +0.59(+4.29%)
Jun 24, 2010 13.80 14.30 13.74 13.81 178,337 -0.19(-1.35%)
Jun 23, 2010 14.08 14.16 13.76 14.00 186,352 -0.15(-1.08%)
Jun 22, 2010 14.15 14.83 14.12 14.15 543 -0.49(-3.34%)
Jun 21, 2010 14.98 15.17 14.49 14.64 292,221 +0.07(+0.46%)
Jun 18, 2010 14.57 14.58 14.28 14.57 291,755 +0.32(+2.27%)
Jun 17, 2010 14.62 14.75 14.12 14.25 228,773 -0.34(-2.30%)
Jun 16, 2010 14.60 14.89 14.55 14.59 182,418 -0.24(-1.65%)
Jun 15, 2010 14.83 14.92 14.13 14.83 943 +0.72(+5.11%)
Jun 14, 2010 14.20 14.42 13.99 14.11 313,994 +0.05(+0.35%)
Jun 11, 2010 13.70 14.18 13.60 14.06 219,655 +0.05(+0.36%)
Jun 10, 2010 14.01 14.02 13.64 14.01 879 +0.49(+3.65%)
Jun 09, 2010 13.86 14.17 13.38 13.52 214,255 -0.13(-0.94%)
Jun 08, 2010 13.72 13.75 13.18 13.64 203,352 +0.03(+0.22%)
Jun 07, 2010 14.02 14.29 13.57 13.61 122,767 -0.34(-2.40%)
Jun 04, 2010 13.95 14.59 13.85 13.95 199,847 -1.11(-7.37%)
Jun 03, 2010 15.25 15.52 14.75 15.06 145,021 -0.12(-0.80%)
Jun 02, 2010 15.18 15.23 14.33 15.18 198,212 +0.80(+5.55%)
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.