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 (%)
Apr 30, 2010 16.51 16.52 15.73 15.75 81,538 -0.81(-4.89%)
Apr 29, 2010 15.83 16.66 15.52 16.57 107,061 +0.93(+5.97%)
Apr 28, 2010 16.28 16.31 15.61 15.63 116,164 -0.49(-3.03%)
Apr 27, 2010 16.71 16.97 15.96 16.12 147,786 -0.69(-4.10%)
Apr 26, 2010 16.77 17.17 16.74 16.81 69,010 +0.09(+0.55%)
Apr 23, 2010 16.48 16.75 16.41 16.72 59,059 +0.21(+1.26%)
Apr 22, 2010 16.38 16.58 16.08 16.51 79,268 -0.12(-0.70%)
Apr 21, 2010 16.78 16.82 16.33 16.63 62,623 -0.05(-0.29%)
Apr 20, 2010 16.14 16.68 16.07 16.68 45,480 +0.62(+3.83%)
Apr 19, 2010 16.10 16.44 15.83 16.06 73,047 -0.11(-0.68%)
Apr 16, 2010 16.44 16.47 16.07 16.17 105,143 -0.29(-1.74%)
Apr 15, 2010 16.25 16.49 16.11 16.46 113,408 +0.09(+0.56%)
Apr 14, 2010 16.13 16.37 15.94 16.36 94,339 +0.35(+2.17%)
Apr 13, 2010 16.10 16.17 15.85 16.02 114,256 -0.10(-0.64%)
Apr 12, 2010 16.11 16.21 15.80 16.12 110,162 +0.14(+0.88%)
Apr 09, 2010 16.04 16.26 15.85 15.98 91,185 -0.02(-0.15%)
Apr 08, 2010 15.69 16.19 15.58 16.00 106,309 +0.27(+1.74%)
Apr 07, 2010 15.89 15.92 15.48 15.73 131,896 -0.07(-0.42%)
Apr 06, 2010 15.74 15.98 15.61 15.80 132,059 -0.05(-0.31%)
Apr 05, 2010 15.16 15.85 14.99 15.85 108,235 +0.87(+5.78%)
Apr 01, 2010 15.06 14.98 14.98 14.98 129,738 +0.05(+0.37%)
Mar 31, 2010 14.86 15.37 14.86 14.93 189,534 -0.07(-0.45%)
Mar 30, 2010 14.82 15.07 14.62 14.99 90,160 +0.25(+1.70%)
Mar 29, 2010 14.73 14.87 14.60 14.74 72,533 +0.10(+0.71%)
Mar 26, 2010 14.74 14.89 14.46 14.64 68,858 +0.00(+0.00%)
Mar 25, 2010 14.73 14.89 14.50 14.64 195,094 +0.09(+0.59%)
Mar 24, 2010 14.35 14.74 14.14 14.55 119,990 +0.13(+0.89%)
Mar 23, 2010 14.22 14.46 13.86 14.43 185,750 +0.20(+1.41%)
Mar 22, 2010 13.94 14.58 13.81 14.22 164,656 +0.12(+0.82%)
Mar 19, 2010 14.81 14.88 13.92 14.11 278,310 -0.59(-4.02%)
Mar 18, 2010 14.94 15.07 14.63 14.70 132,905 -0.23(-1.55%)
Mar 17, 2010 14.31 15.13 14.27 14.93 178,509 +0.71(+5.02%)
Mar 16, 2010 14.02 14.24 13.93 14.22 52,705 +0.30(+2.19%)
Mar 15, 2010 13.86 13.93 13.81 13.91 78,061 +0.12(+0.84%)
Mar 12, 2010 13.72 13.85 13.50 13.80 97,093 +0.07(+0.53%)
Mar 11, 2010 13.45 13.72 13.41 13.72 108,745 +0.12(+0.86%)
Mar 10, 2010 13.39 13.66 13.38 13.61 112,392 +0.12(+0.90%)
Mar 09, 2010 13.28 13.68 13.25 13.49 98,309 +0.15(+1.14%)
Mar 08, 2010 13.60 13.68 13.31 13.33 111,568 -0.23(-1.70%)
Mar 05, 2010 13.21 13.61 13.11 13.56 100,033 +0.42(+3.19%)
Mar 04, 2010 13.07 13.23 13.03 13.14 85,235 +0.11(+0.84%)
Mar 03, 2010 12.85 13.33 12.80 13.04 231,582 +0.19(+1.51%)
Mar 02, 2010 12.62 12.92 12.62 12.84 120,591 +0.27(+2.13%)
Mar 01, 2010 12.50 12.87 12.46 12.57 165,480 +0.22(+1.77%)
Feb 26, 2010 12.51 12.52 12.25 12.35 60,062 -0.17(-1.36%)
Feb 25, 2010 12.31 12.59 12.13 12.52 83,069 -0.03(-0.24%)
Feb 24, 2010 12.51 12.69 12.39 12.55 87,562 +0.13(+1.03%)
Feb 23, 2010 12.77 12.86 12.32 12.43 81,401 -0.33(-2.57%)
Feb 22, 2010 12.86 12.88 12.60 12.76 95,137 -0.04(-0.33%)
Feb 19, 2010 12.34 12.90 12.20 12.80 180,586 +0.44(+3.59%)
Feb 18, 2010 11.93 12.39 11.93 12.35 97,038 +0.44(+3.73%)
Feb 17, 2010 12.17 12.17 11.83 11.91 176,434 -0.23(-1.85%)
Feb 16, 2010 12.35 12.35 11.62 12.14 228,128 -0.01(-0.05%)
Feb 12, 2010 11.01 12.14 12.14 12.14 249,183 +0.97(+8.71%)
Feb 11, 2010 10.46 11.26 10.34 11.17 144,194 +0.64(+6.06%)
Feb 10, 2010 10.41 10.61 10.27 10.53 66,705 +0.01(+0.12%)
Feb 09, 2010 10.56 10.63 10.26 10.52 69,128 +0.12(+1.17%)
Feb 08, 2010 10.66 10.69 10.32 10.40 115,318 -0.24(-2.29%)
Feb 05, 2010 10.66 10.71 10.23 10.64 203,871 +0.05(+0.52%)
Feb 04, 2010 10.88 10.94 10.52 10.59 178,736 -0.41(-3.71%)
Feb 03, 2010 10.94 11.03 10.79 10.99 114,713 +0.03(+0.28%)
Feb 02, 2010 11.00 11.07 10.79 10.96 78,687 +0.01(+0.06%)
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.