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, 2014 25.62 25.95 25.49 25.69 143,210 -0.39(-1.50%)
Jan 30, 2014 25.95 26.52 25.81 26.09 42,187 +0.43(+1.66%)
Jan 29, 2014 25.71 26.36 25.51 25.66 58,158 -0.27(-1.05%)
Jan 28, 2014 26.16 26.16 25.37 25.93 84,989 -0.21(-0.79%)
Jan 27, 2014 26.45 26.53 25.89 26.14 63,221 -0.31(-1.16%)
Jan 24, 2014 26.82 26.82 26.35 26.45 54,367 -0.47(-1.73%)
Jan 23, 2014 27.45 27.46 26.90 26.91 26,990 -0.67(-2.44%)
Jan 22, 2014 27.55 27.70 27.24 27.58 35,641 +0.03(+0.10%)
Jan 21, 2014 27.64 27.64 27.32 27.56 27,221 +0.05(+0.17%)
Jan 17, 2014 27.10 27.51 27.51 27.51 34,128 +0.15(+0.56%)
Jan 16, 2014 28.59 28.70 26.98 27.36 95,629 -1.54(-5.32%)
Jan 15, 2014 28.38 29.01 28.38 28.89 23,624 +0.51(+1.80%)
Jan 14, 2014 27.96 28.44 27.96 28.38 36,591 +0.20(+0.71%)
Jan 13, 2014 28.62 28.62 27.63 28.18 31,037 -0.47(-1.65%)
Jan 10, 2014 29.27 29.28 28.49 28.65 91,827 -0.53(-1.82%)
Jan 09, 2014 29.09 29.21 28.79 29.19 22,510 +0.13(+0.43%)
Jan 08, 2014 28.93 29.35 28.70 29.06 30,616 -0.11(-0.39%)
Jan 07, 2014 29.19 29.45 29.01 29.17 30,266 +0.15(+0.50%)
Jan 06, 2014 29.41 29.47 28.96 29.03 37,355 -0.36(-1.22%)
Jan 03, 2014 29.61 29.72 28.99 29.39 40,693 -0.23(-0.79%)
Jan 02, 2014 29.56 29.68 29.35 29.62 29,782 -0.17(-0.58%)
Dec 31, 2013 29.66 29.79 29.79 29.79 79,233 +0.27(+0.90%)
Dec 30, 2013 29.68 29.78 29.45 29.52 16,478 -0.25(-0.85%)
Dec 27, 2013 30.01 30.02 29.62 29.78 13,705 -0.29(-0.95%)
Dec 26, 2013 29.93 30.24 29.74 30.06 31,559 +0.17(+0.56%)
Dec 24, 2013 29.95 30.34 29.72 29.90 37,281 +0.12(+0.40%)
Dec 23, 2013 29.49 29.98 29.25 29.78 39,756 +0.03(+0.09%)
Dec 20, 2013 29.29 29.97 29.00 29.75 96,294 +0.52(+1.77%)
Dec 19, 2013 29.58 29.65 29.12 29.23 31,431 -0.47(-1.57%)
Dec 18, 2013 29.05 29.70 28.73 29.70 37,797 +0.75(+2.60%)
Dec 17, 2013 28.87 29.22 28.60 28.95 22,281 -0.17(-0.57%)
Dec 16, 2013 28.91 29.13 28.91 29.11 32,452 +0.23(+0.81%)
Dec 13, 2013 28.73 29.08 28.47 28.88 23,565 +0.15(+0.53%)
Dec 12, 2013 29.08 29.09 28.43 28.73 50,438 -0.27(-0.92%)
Dec 11, 2013 29.49 29.49 28.79 28.99 37,561 -0.54(-1.82%)
Dec 10, 2013 29.55 29.76 29.28 29.53 40,803 -0.21(-0.71%)
Dec 09, 2013 30.37 30.37 29.46 29.74 36,866 -0.36(-1.19%)
Dec 06, 2013 29.89 30.12 29.84 30.10 19,187 +0.53(+1.79%)
Dec 05, 2013 29.44 29.90 29.35 29.57 7,518 -0.17(-0.56%)
Dec 04, 2013 29.97 30.40 29.50 29.74 57,125 -0.27(-0.91%)
Dec 03, 2013 30.25 30.25 29.70 30.01 64,032 -0.09(-0.29%)
Dec 02, 2013 30.53 30.76 30.08 30.10 17,915 -0.34(-1.11%)
Nov 29, 2013 30.71 30.75 30.37 30.43 8,760 -0.11(-0.37%)
Nov 27, 2013 30.47 30.76 30.46 30.55 42,657 +0.13(+0.44%)
Nov 26, 2013 30.47 30.88 30.34 30.41 59,847 +0.07(+0.24%)
Nov 25, 2013 30.01 31.04 29.81 30.34 132,567 +0.57(+1.92%)
Nov 22, 2013 29.35 29.82 29.30 29.77 22,208 +0.38(+1.31%)
Nov 21, 2013 29.06 29.41 28.99 29.39 26,591 +0.48(+1.65%)
Nov 20, 2013 29.13 29.16 28.74 28.91 25,292 -0.19(-0.64%)
Nov 19, 2013 29.26 29.48 28.81 29.09 31,694 -0.16(-0.54%)
Nov 18, 2013 29.29 29.56 29.17 29.25 18,546 -0.03(-0.09%)
Nov 15, 2013 29.21 29.34 28.71 29.28 28,172 +0.01(+0.02%)
Nov 14, 2013 29.07 29.37 28.85 29.27 19,680 +0.30(+1.03%)
Nov 13, 2013 28.67 28.99 28.58 28.97 32,397 +0.07(+0.23%)
Nov 12, 2013 28.77 28.95 28.56 28.91 27,080 +0.00(+0.00%)
Nov 11, 2013 28.88 29.01 28.59 28.91 34,235 -0.11(-0.39%)
Nov 08, 2013 28.17 29.21 28.17 29.02 25,325 +0.81(+2.87%)
Nov 07, 2013 28.94 29.30 28.17 28.21 25,192 -0.70(-2.41%)
Nov 06, 2013 28.92 29.03 28.76 28.91 38,357 +0.19(+0.67%)
Nov 05, 2013 28.31 28.84 28.31 28.72 49,881 +0.36(+1.26%)
Nov 04, 2013 28.67 28.67 28.17 28.36 45,751 -0.17(-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.