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 (%)
Dec 30, 2011 21.27 21.29 21.08 21.09 84,068 -0.17(-0.82%)
Dec 29, 2011 21.10 21.60 21.10 21.27 94,605 +0.19(+0.88%)
Dec 28, 2011 21.58 21.58 21.02 21.08 188,388 -0.56(-2.61%)
Dec 27, 2011 21.53 21.81 21.53 21.64 63,350 -0.04(-0.20%)
Dec 23, 2011 21.87 21.97 21.53 21.69 53,964 +0.09(+0.40%)
Dec 21, 2011 21.22 21.64 21.22 21.60 74,445 +0.27(+1.28%)
Dec 20, 2011 21.25 21.46 21.20 21.33 144,165 +0.58(+2.81%)
Dec 19, 2011 21.26 21.44 20.66 20.75 105,418 -0.33(-1.59%)
Dec 16, 2011 21.15 21.37 20.91 21.08 221,091 +0.09(+0.41%)
Dec 15, 2011 20.99 21.28 20.78 20.99 140,245 +0.35(+1.71%)
Dec 14, 2011 22.57 22.90 20.34 20.64 143,100 +0.16(+0.76%)
Dec 13, 2011 21.21 21.31 20.34 20.48 154,292 -0.46(-2.22%)
Dec 12, 2011 20.71 21.00 20.43 20.95 102,910 -0.19(-0.88%)
Dec 09, 2011 20.88 21.31 20.84 21.14 164,580 +0.35(+1.66%)
Dec 08, 2011 21.39 21.39 20.70 20.79 133,263 -0.86(-3.97%)
Dec 07, 2011 21.13 21.80 20.70 21.65 77,430 +0.36(+1.71%)
Dec 06, 2011 21.07 21.55 20.76 21.28 82,251 +0.19(+0.88%)
Dec 05, 2011 21.11 21.34 20.81 21.10 139,611 +0.27(+1.31%)
Dec 02, 2011 21.07 21.12 20.71 20.83 113,019 +0.12(+0.60%)
Dec 01, 2011 20.86 21.02 20.32 20.70 102,084 -0.30(-1.44%)
Nov 30, 2011 20.58 21.02 20.25 21.01 251,440 +1.28(+6.49%)
Nov 29, 2011 19.89 19.94 19.39 19.73 161,582 -0.14(-0.72%)
Nov 28, 2011 19.60 20.03 19.45 19.87 178,071 +1.04(+5.55%)
Nov 25, 2011 18.86 19.24 18.82 18.82 85,012 -0.09(-0.49%)
Nov 23, 2011 19.14 19.24 18.87 18.92 108,037 -0.45(-2.30%)
Nov 22, 2011 19.21 19.86 19.04 19.36 96,016 +0.13(+0.67%)
Nov 21, 2011 19.13 19.55 18.98 19.23 116,002 -0.34(-1.74%)
Nov 18, 2011 19.43 19.65 19.25 19.57 97,420 +0.20(+1.05%)
Nov 17, 2011 19.20 19.70 19.11 19.37 135,028 +0.16(+0.84%)
Nov 16, 2011 19.49 19.84 19.18 19.21 118,123 -0.58(-2.94%)
Nov 15, 2011 19.14 19.92 19.14 19.79 91,109 +0.53(+2.73%)
Nov 14, 2011 19.45 19.53 19.12 19.26 65,011 -0.37(-1.89%)
Nov 11, 2011 19.54 19.96 19.37 19.63 118,526 +0.32(+1.66%)
Nov 10, 2011 19.43 19.69 19.03 19.31 92,640 +0.32(+1.66%)
Nov 09, 2011 19.47 19.76 18.97 19.00 155,653 -0.91(-4.57%)
Nov 08, 2011 20.29 20.29 19.27 19.91 162,710 -0.35(-1.74%)
Nov 07, 2011 19.85 20.49 19.35 20.26 141,104 +0.30(+1.49%)
Nov 04, 2011 20.53 20.65 19.69 19.96 123,550 -0.87(-4.18%)
Nov 03, 2011 20.46 20.91 19.98 20.83 88,424 +0.67(+3.34%)
Nov 02, 2011 19.63 20.23 19.47 20.16 97,941 +1.08(+5.64%)
Nov 01, 2011 18.95 19.74 18.95 19.08 114,700 -1.10(-5.45%)
Oct 31, 2011 20.68 20.83 20.07 20.18 144,702 -0.99(-4.67%)
Oct 28, 2011 21.21 21.64 20.88 21.17 73,203 -0.20(-0.95%)
Oct 27, 2011 20.06 21.59 20.04 21.38 173,935 +1.30(+6.50%)
Oct 26, 2011 20.31 20.48 19.16 20.07 104,560 +0.65(+3.34%)
Oct 25, 2011 19.91 20.08 19.36 19.42 115,824 -0.67(-3.32%)
Oct 24, 2011 19.58 20.16 19.47 20.09 80,502 +0.56(+2.85%)
Oct 21, 2011 19.48 19.56 19.08 19.53 107,715 +0.47(+2.46%)
Oct 20, 2011 18.70 19.14 18.35 19.06 58,980 +0.37(+1.98%)
Oct 19, 2011 19.16 19.43 18.48 18.69 54,930 -0.57(-2.95%)
Oct 18, 2011 18.38 19.47 18.14 19.26 101,572 +0.98(+5.34%)
Oct 17, 2011 18.76 18.97 18.08 18.29 150,585 -0.72(-3.77%)
Oct 14, 2011 18.82 19.10 18.55 19.00 72,168 +0.46(+2.47%)
Oct 13, 2011 18.82 18.82 18.06 18.55 50,141 -0.43(-2.28%)
Oct 12, 2011 18.63 19.16 18.63 18.98 102,079 +0.49(+2.64%)
Oct 11, 2011 18.13 18.73 18.03 18.49 84,244 +0.13(+0.71%)
Oct 10, 2011 18.30 18.37 17.83 18.36 109,425 +0.56(+3.16%)
Oct 07, 2011 17.70 18.27 17.22 17.80 341,294 +0.22(+1.23%)
Oct 06, 2011 17.06 17.68 16.90 17.58 63,607 +0.46(+2.71%)
Oct 05, 2011 16.90 17.31 16.62 17.12 74,208 +0.15(+0.91%)
Oct 04, 2011 15.19 17.02 15.15 16.96 147,943 +1.56(+10.11%)
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.