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 (%)
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%)
Feb 01, 2012 21.65 22.08 21.45 21.96 119,231 +0.42(+1.96%)
Jan 31, 2012 21.70 21.77 21.45 21.54 71,142 +0.02(+0.12%)
Jan 30, 2012 21.13 21.72 21.06 21.51 118,202 +0.23(+1.08%)
Jan 27, 2012 21.07 21.36 20.96 21.28 103,658 +0.09(+0.44%)
Jan 26, 2012 21.82 21.82 20.99 21.19 119,465 -0.58(-2.68%)
Jan 25, 2012 21.71 21.82 21.58 21.77 86,006 +0.04(+0.20%)
Jan 24, 2012 21.45 21.77 21.34 21.73 66,705 +0.06(+0.26%)
Jan 23, 2012 21.68 21.79 21.28 21.68 127,571 +0.02(+0.11%)
Jan 20, 2012 21.42 21.68 21.38 21.65 68,226 +0.22(+1.01%)
Jan 19, 2012 21.42 21.68 21.32 21.43 102,340 +0.09(+0.44%)
Jan 18, 2012 20.81 21.37 20.79 21.34 85,898 +0.47(+2.26%)
Jan 17, 2012 21.15 21.33 20.77 20.87 123,928 -0.28(-1.32%)
Jan 13, 2012 20.81 21.17 20.62 21.15 165,355 +0.11(+0.50%)
Jan 12, 2012 21.01 21.23 20.83 21.04 134,302 +0.02(+0.09%)
Jan 11, 2012 20.70 21.20 20.68 21.02 131,705 +0.16(+0.74%)
Jan 10, 2012 20.84 20.96 20.65 20.87 187,926 +0.27(+1.29%)
Jan 09, 2012 20.68 20.74 20.30 20.60 139,097 -0.05(-0.24%)
Jan 06, 2012 20.89 20.96 20.62 20.65 62,429 -0.32(-1.54%)
Jan 05, 2012 20.84 21.23 20.52 20.97 66,189 -0.05(-0.24%)
Jan 04, 2012 21.10 21.14 20.77 21.02 97,566 -0.07(-0.32%)
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%)
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.