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 (%)
Jan 31, 2013 21.66 21.94 21.35 21.93 80,172 +0.25(+1.16%)
Jan 30, 2013 21.97 21.97 21.59 21.68 33,367 -0.30(-1.34%)
Jan 29, 2013 21.91 21.98 21.74 21.98 56,957 +0.08(+0.34%)
Jan 28, 2013 21.91 21.97 21.83 21.90 62,527 -0.08(-0.34%)
Jan 25, 2013 21.78 21.98 21.66 21.98 82,397 +0.26(+1.21%)
Jan 24, 2013 21.25 21.72 21.22 21.71 49,544 +0.43(+2.04%)
Jan 23, 2013 21.66 21.66 21.13 21.28 95,237 -0.38(-1.74%)
Jan 22, 2013 21.12 21.66 21.07 21.66 59,146 +0.49(+2.31%)
Jan 18, 2013 21.23 21.33 20.88 21.17 57,308 -0.09(-0.41%)
Jan 17, 2013 21.12 21.35 21.04 21.25 78,331 +0.14(+0.65%)
Jan 16, 2013 21.07 21.30 20.98 21.12 65,185 -0.08(-0.36%)
Jan 15, 2013 21.17 21.35 20.97 21.19 107,312 -0.19(-0.88%)
Jan 14, 2013 21.52 21.83 21.22 21.38 91,045 -0.13(-0.61%)
Jan 11, 2013 21.68 21.68 21.32 21.51 31,429 -0.12(-0.55%)
Jan 10, 2013 21.67 21.69 21.49 21.63 47,500 -0.03(-0.14%)
Jan 09, 2013 21.72 21.90 21.64 21.66 26,285 +0.03(+0.12%)
Jan 08, 2013 21.49 21.71 21.42 21.64 42,988 +0.03(+0.12%)
Jan 07, 2013 21.77 21.80 21.54 21.61 17,404 -0.33(-1.49%)
Jan 04, 2013 21.91 22.08 21.73 21.94 60,622 +0.16(+0.72%)
Jan 03, 2013 21.91 21.91 21.65 21.78 30,776 -0.13(-0.57%)
Jan 02, 2013 21.96 22.00 21.74 21.91 82,803 +0.38(+1.78%)
Dec 31, 2012 20.97 21.57 20.93 21.52 57,575 +0.58(+2.76%)
Dec 28, 2012 20.88 21.13 20.63 20.95 59,663 -0.05(-0.24%)
Dec 27, 2012 21.00 21.09 20.66 21.00 50,334 +0.04(+0.21%)
Dec 26, 2012 21.12 21.12 20.44 20.95 70,262 -0.08(-0.39%)
Dec 24, 2012 20.91 21.13 20.78 21.03 20,946 +0.12(+0.57%)
Dec 21, 2012 21.10 21.49 20.70 20.91 264,542 -0.38(-1.77%)
Dec 20, 2012 21.45 21.53 21.14 21.29 130,781 -0.08(-0.38%)
Dec 19, 2012 21.14 21.60 21.07 21.37 59,579 +0.18(+0.86%)
Dec 18, 2012 20.70 21.19 20.58 21.19 53,463 +0.51(+2.49%)
Dec 17, 2012 20.44 20.80 20.44 20.68 35,624 +0.24(+1.20%)
Dec 14, 2012 20.50 20.76 20.36 20.43 45,748 -0.18(-0.85%)
Dec 13, 2012 20.75 21.20 20.47 20.61 31,389 -0.14(-0.67%)
Dec 12, 2012 21.10 21.23 20.73 20.75 28,516 -0.28(-1.34%)
Dec 11, 2012 20.73 21.03 20.50 21.03 66,541 +0.36(+1.76%)
Dec 10, 2012 20.44 20.66 20.25 20.66 58,651 +0.21(+1.01%)
Dec 07, 2012 20.73 20.73 20.10 20.46 92,115 -0.29(-1.39%)
Dec 06, 2012 20.73 20.82 20.38 20.75 43,746 -0.02(-0.09%)
Dec 05, 2012 20.67 20.82 20.43 20.76 58,051 +0.19(+0.91%)
Dec 04, 2012 20.64 20.71 20.41 20.58 52,286 -0.23(-1.11%)
Nov 30, 2012 20.68 20.83 20.40 20.81 119,527 +0.21(+1.00%)
Nov 29, 2012 20.39 20.65 20.07 20.60 76,196 +0.43(+2.11%)
Nov 28, 2012 19.75 20.21 19.46 20.18 61,881 +0.30(+1.51%)
Nov 27, 2012 20.00 20.08 19.69 19.88 68,611 -0.11(-0.56%)
Nov 26, 2012 19.95 20.16 19.82 19.99 87,804 -0.08(-0.41%)
Nov 23, 2012 19.53 20.10 19.53 20.07 31,788 +0.62(+3.19%)
Nov 21, 2012 19.22 19.45 19.07 19.45 50,160 +0.28(+1.47%)
Nov 20, 2012 19.34 19.43 19.14 19.17 58,089 -0.26(-1.35%)
Nov 19, 2012 18.77 19.47 18.71 19.43 59,734 +0.83(+4.44%)
Nov 16, 2012 18.89 18.89 18.32 18.61 91,635 -0.19(-1.03%)
Nov 15, 2012 18.76 18.98 18.66 18.80 74,673 -0.02(-0.10%)
Nov 14, 2012 19.66 19.66 18.79 18.82 103,040 -0.81(-4.12%)
Nov 13, 2012 19.42 19.83 19.30 19.63 54,405 +0.06(+0.29%)
Nov 12, 2012 19.64 19.69 19.38 19.57 34,925 -0.08(-0.38%)
Nov 09, 2012 19.55 19.91 19.42 19.64 51,227 -0.04(-0.19%)
Nov 08, 2012 20.03 20.20 19.68 19.68 50,192 -0.32(-1.60%)
Nov 07, 2012 20.66 20.66 19.93 20.00 73,073 -0.94(-4.48%)
Nov 06, 2012 20.87 21.09 20.80 20.94 59,388 +0.14(+0.66%)
Nov 05, 2012 20.68 20.86 20.43 20.80 48,909 +0.07(+0.33%)
Nov 02, 2012 21.42 21.50 20.65 20.73 53,452 -0.58(-2.73%)
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.