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, 2008 19.58 20.46 19.51 20.01 160,036 +0.19(+0.95%)
Jan 30, 2008 19.85 20.67 19.71 19.82 182,734 -0.12(-0.61%)
Jan 29, 2008 19.56 19.97 19.30 19.94 147,207 +0.44(+2.24%)
Jan 28, 2008 19.21 19.65 19.09 19.50 162,668 +0.30(+1.55%)
Jan 25, 2008 19.70 20.08 19.00 19.21 105,430 -0.29(-1.47%)
Jan 24, 2008 19.75 19.82 19.22 19.49 197,044 -0.16(-0.84%)
Jan 23, 2008 18.12 19.94 17.87 19.66 348,527 +0.97(+5.17%)
Jan 22, 2008 18.54 19.37 18.39 18.69 161,187 -0.21(-1.13%)
Jan 21, 2008 19.00 19.35 18.20 18.90 0 +0.00(+0.00%)
Jan 18, 2008 19.00 19.35 18.20 18.90 177,964 -0.28(-1.46%)
Jan 17, 2008 19.97 20.11 19.13 19.18 141,121 -0.79(-3.96%)
Jan 16, 2008 19.95 20.37 19.95 19.97 206,090 -0.07(-0.33%)
Jan 15, 2008 20.19 20.25 19.65 20.04 191,945 -0.37(-1.82%)
Jan 14, 2008 20.73 20.97 20.30 20.41 143,095 -0.18(-0.89%)
Jan 11, 2008 21.06 21.19 20.57 20.59 107,568 -0.62(-2.92%)
Jan 10, 2008 20.90 21.41 20.71 21.21 185,530 +0.19(+0.90%)
Jan 09, 2008 19.77 21.03 19.77 21.02 248,854 +1.17(+5.88%)
Jan 08, 2008 20.57 20.77 19.84 19.86 216,123 -0.60(-2.91%)
Jan 07, 2008 20.15 20.55 19.65 20.45 215,794 +0.36(+1.82%)
Jan 04, 2008 20.06 20.45 19.84 20.09 130,595 -0.17(-0.84%)
Jan 03, 2008 20.60 20.72 20.26 20.26 143,753 -0.35(-1.68%)
Jan 02, 2008 21.05 21.05 20.35 20.60 144,411 -0.39(-1.85%)
Jan 01, 2008 21.04 21.22 20.71 20.99 0 +0.00(+0.00%)
Dec 31, 2007 21.04 21.22 20.71 20.99 89,146 -0.15(-0.72%)
Dec 28, 2007 21.71 21.71 21.09 21.15 86,679 -0.26(-1.22%)
Dec 27, 2007 22.05 22.15 21.33 21.41 82,896 -0.89(-3.98%)
Dec 26, 2007 22.28 22.34 21.89 22.29 74,508 -0.10(-0.46%)
Dec 24, 2007 22.11 22.40 21.86 22.40 55,757 +0.44(+2.02%)
Dec 21, 2007 22.01 22.03 21.63 21.95 257,242 +0.19(+0.89%)
Dec 20, 2007 21.81 21.81 21.22 21.76 100,989 +0.22(+1.02%)
Dec 19, 2007 21.13 21.64 21.07 21.54 117,436 +0.33(+1.58%)
Dec 18, 2007 21.28 21.49 20.66 21.21 177,635 +0.18(+0.87%)
Dec 17, 2007 21.16 21.33 20.86 21.02 139,970 +0.15(+0.73%)
Dec 14, 2007 21.24 21.64 20.79 20.87 95,890 -0.75(-3.46%)
Dec 13, 2007 21.77 21.97 21.29 21.62 135,693 -0.40(-1.82%)
Dec 12, 2007 22.27 22.56 21.68 22.02 109,114 +0.32(+1.49%)
Dec 11, 2007 22.65 22.80 21.58 21.70 132,897 -0.83(-3.70%)
Dec 10, 2007 22.64 22.77 22.32 22.53 56,744 -0.10(-0.43%)
Dec 07, 2007 23.06 23.06 22.48 22.63 65,297 -0.35(-1.51%)
Dec 06, 2007 22.77 22.98 22.67 22.98 106,910 +0.26(+1.12%)
Dec 05, 2007 22.19 22.83 22.06 22.72 154,937 +0.84(+3.83%)
Dec 04, 2007 21.95 22.14 21.75 21.88 96,548 -0.23(-1.02%)
Dec 03, 2007 22.47 22.47 21.86 22.11 80,593 -0.43(-1.91%)
Nov 30, 2007 22.80 23.13 22.31 22.54 117,930 +0.02(+0.08%)
Nov 29, 2007 23.19 23.19 22.48 22.52 76,482 -0.68(-2.93%)
Nov 28, 2007 22.20 23.20 22.09 23.20 114,805 +1.20(+5.44%)
Nov 27, 2007 21.58 22.19 21.58 22.00 138,654 +0.47(+2.20%)
Nov 26, 2007 22.42 22.54 21.47 21.53 164,806 -1.03(-4.58%)
Nov 23, 2007 21.92 22.76 21.92 22.56 62,665 +0.77(+3.51%)
Nov 21, 2007 22.64 22.64 21.70 21.80 116,450 -0.88(-3.89%)
Nov 20, 2007 22.40 22.93 21.95 22.68 118,752 +0.15(+0.65%)
Nov 19, 2007 22.52 22.86 21.92 22.53 141,450 -0.20(-0.88%)
Nov 16, 2007 23.13 23.26 22.23 22.73 193,754 -0.41(-1.79%)
Nov 15, 2007 23.26 23.56 22.72 23.15 109,377 -0.26(-1.12%)
Nov 14, 2007 23.46 23.56 23.18 23.41 137,667 +0.05(+0.23%)
Nov 13, 2007 23.20 23.51 23.01 23.35 115,463 +0.32(+1.40%)
Nov 12, 2007 21.97 23.27 21.97 23.03 141,779 +1.08(+4.90%)
Nov 09, 2007 22.13 22.31 21.65 21.95 142,108 -0.64(-2.83%)
Nov 08, 2007 21.77 22.80 21.59 22.59 144,740 +0.91(+4.21%)
Nov 07, 2007 22.76 22.81 21.62 21.68 136,516 -1.19(-5.18%)
Nov 06, 2007 22.46 22.91 21.77 22.87 96,054 +0.40(+1.76%)
Nov 05, 2007 22.90 23.03 22.05 22.47 114,147 -0.73(-3.14%)
Nov 02, 2007 22.48 23.21 21.70 23.20 190,793 +1.08(+4.89%)
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.