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, 2012 18.21 18.25 18.03 18.11 117,048 -0.10(-0.55%)
Apr 27, 2012 18.21 18.24 17.99 18.21 100,656 +0.01(+0.03%)
Apr 26, 2012 18.14 18.28 17.98 18.20 98,276 +0.04(+0.21%)
Apr 25, 2012 18.34 18.44 18.11 18.16 77,397 -0.02(-0.14%)
Apr 24, 2012 18.05 18.29 18.05 18.19 50,954 +0.11(+0.58%)
Apr 23, 2012 18.19 18.20 17.91 18.08 211,433 -0.18(-0.99%)
Apr 20, 2012 18.38 18.56 18.21 18.26 95,037 +0.04(+0.24%)
Apr 19, 2012 18.60 18.69 18.09 18.22 138,150 -0.35(-1.91%)
Apr 18, 2012 18.80 18.80 18.50 18.57 186,460 -0.29(-1.55%)
Apr 17, 2012 18.96 19.15 18.83 18.87 121,673 +0.01(+0.07%)
Apr 16, 2012 18.97 19.08 18.84 18.85 107,178 -0.02(-0.10%)
Apr 13, 2012 19.21 19.23 18.79 18.87 105,554 -0.41(-2.13%)
Apr 12, 2012 19.17 19.38 19.13 19.28 127,160 +0.09(+0.45%)
Apr 11, 2012 18.98 19.21 18.87 19.20 207,611 +0.40(+2.15%)
Apr 10, 2012 19.46 19.58 18.74 18.79 162,925 -0.79(-4.03%)
Apr 09, 2012 19.64 19.70 19.24 19.58 228,583 -0.61(-3.02%)
Apr 05, 2012 20.02 20.31 19.94 20.19 107,659 +0.07(+0.37%)
Apr 04, 2012 20.33 20.33 20.07 20.12 127,425 -0.46(-2.24%)
Apr 03, 2012 20.90 20.91 20.23 20.58 124,984 -0.37(-1.75%)
Apr 02, 2012 20.84 21.10 20.69 20.94 177,890 -0.01(-0.06%)
Mar 30, 2012 21.66 21.66 20.96 20.96 259,479 -0.63(-2.91%)
Mar 29, 2012 21.79 21.86 21.29 21.58 81,879 -0.29(-1.34%)
Mar 28, 2012 21.70 21.93 21.61 21.88 229,684 +0.26(+1.21%)
Mar 27, 2012 21.67 21.70 21.58 21.61 121,115 -0.06(-0.26%)
Mar 26, 2012 21.48 21.67 21.45 21.67 166,904 +0.26(+1.22%)
Mar 23, 2012 21.11 21.41 21.11 21.41 105,424 +0.31(+1.47%)
Mar 22, 2012 21.06 21.19 21.06 21.10 186,792 -0.05(-0.24%)
Mar 21, 2012 21.25 21.25 20.99 21.15 64,093 +0.01(+0.03%)
Mar 20, 2012 21.07 21.30 20.95 21.14 124,426 -0.01(-0.03%)
Mar 19, 2012 21.12 21.30 21.10 21.15 98,723 -0.04(-0.18%)
Mar 16, 2012 21.27 21.27 21.10 21.19 155,476 -0.09(-0.44%)
Mar 15, 2012 21.30 21.33 21.02 21.28 158,361 +0.01(+0.03%)
Mar 14, 2012 21.29 21.37 21.14 21.27 113,363 -0.02(-0.12%)
Mar 13, 2012 21.22 21.30 21.02 21.30 154,799 +0.27(+1.30%)
Mar 12, 2012 21.09 21.18 20.99 21.02 71,331 -0.12(-0.59%)
Mar 09, 2012 21.08 21.21 20.96 21.15 127,145 +0.16(+0.74%)
Mar 08, 2012 21.08 21.09 20.83 20.99 151,212 -0.05(-0.24%)
Mar 07, 2012 21.02 21.04 20.76 21.04 208,218 +0.14(+0.65%)
Mar 06, 2012 20.97 21.15 20.88 20.91 166,734 -0.22(-1.06%)
Mar 05, 2012 20.85 21.19 20.83 21.13 121,818 +0.28(+1.34%)
Mar 02, 2012 21.09 21.18 20.82 20.85 228,736 -0.21(-1.00%)
Mar 01, 2012 21.09 21.35 21.02 21.06 204,905 +0.00(+0.00%)
Feb 29, 2012 21.21 21.30 21.00 21.06 226,788 -0.05(-0.23%)
Feb 28, 2012 21.07 21.26 21.05 21.11 217,114 +0.02(+0.12%)
Feb 27, 2012 21.23 21.30 20.58 21.09 295,406 +0.64(+3.15%)
Feb 24, 2012 20.73 20.73 20.39 20.44 38,979 -0.22(-1.05%)
Feb 23, 2012 20.45 20.72 20.35 20.66 67,984 +0.28(+1.37%)
Feb 22, 2012 20.73 20.73 20.36 20.38 71,752 -0.40(-1.94%)
Feb 21, 2012 20.86 21.10 20.61 20.78 64,111 -0.02(-0.12%)
Feb 17, 2012 21.06 21.06 20.59 20.81 86,200 -0.17(-0.83%)
Feb 16, 2012 20.19 21.00 20.19 20.98 100,521 +0.74(+3.64%)
Feb 15, 2012 20.46 20.52 19.98 20.24 94,013 -0.15(-0.73%)
Feb 14, 2012 20.53 20.53 19.99 20.39 101,197 -0.30(-1.47%)
Feb 13, 2012 21.48 21.50 20.61 20.70 127,889 -0.50(-2.34%)
Feb 10, 2012 21.70 21.81 20.91 21.19 176,883 -0.09(-0.41%)
Feb 09, 2012 21.76 21.82 21.10 21.28 120,679 -0.49(-2.25%)
Feb 08, 2012 21.68 22.01 21.58 21.77 87,898 +0.08(+0.37%)
Feb 07, 2012 21.83 22.00 21.59 21.69 76,640 -0.14(-0.63%)
Feb 06, 2012 22.42 22.43 21.68 21.82 151,920 -0.78(-3.43%)
Feb 03, 2012 22.41 22.72 22.34 22.60 124,345 +0.49(+2.22%)
Feb 02, 2012 21.91 22.31 21.91 22.11 72,606 +0.15(+0.68%)
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.