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 (%)
Jul 29, 2011 19.11 19.66 19.09 19.42 78,122 +0.05(+0.26%)
Jul 28, 2011 18.90 19.51 18.90 19.37 87,684 +0.46(+2.41%)
Jul 27, 2011 19.18 19.24 18.76 18.91 157,350 -0.36(-1.86%)
Jul 26, 2011 19.40 19.56 19.22 19.27 59,515 -0.18(-0.92%)
Jul 25, 2011 19.51 19.73 19.39 19.45 59,233 -0.31(-1.59%)
Jul 22, 2011 19.95 19.95 19.69 19.76 82,159 -0.33(-1.63%)
Jul 21, 2011 19.53 20.20 19.53 20.09 108,717 +0.60(+3.07%)
Jul 20, 2011 19.64 19.67 19.43 19.49 87,015 -0.10(-0.50%)
Jul 19, 2011 19.11 19.62 18.97 19.59 90,950 +0.62(+3.28%)
Jul 18, 2011 19.37 19.37 18.53 18.97 76,703 -0.51(-2.63%)
Jul 15, 2011 19.56 19.72 19.26 19.48 71,023 -0.02(-0.13%)
Jul 14, 2011 19.77 19.83 19.33 19.50 102,488 -0.18(-0.91%)
Jul 13, 2011 19.80 20.19 19.59 19.68 84,999 +0.01(+0.06%)
Jul 12, 2011 19.72 20.21 19.62 19.67 68,355 -0.11(-0.56%)
Jul 11, 2011 19.92 20.12 19.68 19.78 55,202 -0.53(-2.61%)
Jul 08, 2011 20.03 20.37 19.96 20.31 100,102 -0.08(-0.39%)
Jul 07, 2011 20.21 20.55 20.05 20.39 58,861 +0.35(+1.75%)
Jul 06, 2011 19.90 20.08 19.79 20.04 98,948 +0.14(+0.71%)
Jul 05, 2011 20.04 20.04 19.52 19.90 62,112 -0.12(-0.62%)
Jul 01, 2011 19.87 20.20 19.74 20.02 115,601 +0.19(+0.96%)
Jun 30, 2011 19.58 19.92 19.56 19.83 81,731 +0.28(+1.42%)
Jun 29, 2011 19.52 19.58 19.16 19.55 88,276 +0.16(+0.83%)
Jun 28, 2011 19.08 19.47 19.03 19.39 104,735 +0.37(+1.95%)
Jun 27, 2011 18.69 19.10 18.69 19.02 45,177 +0.33(+1.75%)
Jun 24, 2011 18.56 18.97 18.34 18.69 233,465 +0.17(+0.90%)
Jun 23, 2011 18.34 18.56 17.98 18.53 83,592 -0.10(-0.53%)
Jun 22, 2011 18.77 19.06 18.61 18.63 48,208 -0.27(-1.44%)
Jun 21, 2011 18.44 19.01 18.32 18.90 174,051 +0.68(+3.72%)
Jun 20, 2011 18.16 18.24 18.10 18.22 102,496 +0.46(+2.57%)
Jun 17, 2011 17.94 18.07 17.71 17.76 142,607 -0.01(-0.03%)
Jun 16, 2011 17.72 18.15 17.58 17.77 150,550 +0.03(+0.17%)
Jun 15, 2011 18.21 18.33 17.72 17.74 106,826 -0.71(-3.84%)
Jun 14, 2011 18.28 18.59 18.24 18.45 113,364 +0.32(+1.77%)
Jun 13, 2011 18.15 18.24 17.88 18.13 81,139 +0.03(+0.14%)
Jun 10, 2011 18.21 18.22 17.72 18.10 94,231 -0.29(-1.57%)
Jun 09, 2011 18.44 18.69 18.29 18.39 54,447 +0.09(+0.47%)
Jun 08, 2011 18.32 18.44 18.18 18.30 107,182 -0.10(-0.57%)
Jun 07, 2011 18.79 18.79 18.37 18.41 83,897 -0.17(-0.89%)
Jun 06, 2011 18.46 18.61 18.32 18.57 115,709 +0.07(+0.40%)
Jun 03, 2011 18.53 18.64 18.47 18.50 61,400 -0.04(-0.23%)
May 24, 2011 18.91 18.91 18.40 18.54 100,883 -0.22(-1.15%)
May 23, 2011 18.83 19.17 18.76 18.76 112,830 -0.47(-2.46%)
May 20, 2011 19.02 19.44 19.01 19.23 154,424 +0.08(+0.42%)
May 19, 2011 19.34 19.34 18.86 19.15 116,206 +0.41(+2.17%)
May 18, 2011 18.47 18.77 18.32 18.75 63,073 +0.30(+1.63%)
May 17, 2011 18.09 18.62 18.04 18.45 112,646 +0.22(+1.18%)
May 16, 2011 18.40 18.55 18.22 18.23 66,061 -0.25(-1.33%)
May 13, 2011 19.08 19.08 18.43 18.48 72,080 -0.60(-3.16%)
May 12, 2011 18.63 19.08 18.44 19.08 82,789 +0.33(+1.77%)
May 11, 2011 18.86 19.05 18.41 18.75 154,307 -0.25(-1.30%)
May 10, 2011 18.97 19.05 18.46 18.99 65,080 +0.39(+2.12%)
May 09, 2011 18.01 18.67 17.97 18.60 67,140 +0.47(+2.61%)
May 06, 2011 18.22 18.29 18.00 18.13 51,995 +0.18(+0.99%)
May 05, 2011 17.92 18.28 17.86 17.95 74,213 -0.09(-0.51%)
May 04, 2011 18.25 18.25 17.95 18.04 41,588 -0.23(-1.25%)
May 03, 2011 18.06 18.41 18.03 18.27 55,601 +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.