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 (%)
Oct 30, 2009 12.75 12.83 12.04 12.25 164,651 -0.71(-5.49%)
Oct 29, 2009 12.65 13.18 12.44 12.96 138,659 +0.57(+4.56%)
Oct 28, 2009 13.11 13.41 12.34 12.40 192,820 -0.87(-6.55%)
Oct 27, 2009 13.45 13.86 12.95 13.27 181,917 -0.05(-0.37%)
Oct 26, 2009 13.67 13.97 12.92 13.31 229,449 -0.22(-1.66%)
Oct 23, 2009 13.75 13.80 13.50 13.54 157,314 -0.04(-0.31%)
Oct 22, 2009 13.29 13.89 13.10 13.58 183,198 +0.30(+2.24%)
Oct 21, 2009 13.11 13.98 13.08 13.28 172,737 +0.11(+0.83%)
Oct 20, 2009 13.17 13.29 13.06 13.18 134,585 -0.33(-2.43%)
Oct 19, 2009 13.14 13.92 12.97 13.50 140,583 +0.58(+4.52%)
Oct 16, 2009 13.35 13.41 12.62 12.92 193,042 -0.64(-4.75%)
Oct 15, 2009 13.08 13.67 12.98 13.56 112,788 +0.38(+2.91%)
Oct 14, 2009 12.44 13.38 12.38 13.18 204,621 +1.03(+8.51%)
Oct 13, 2009 12.59 12.67 11.93 12.15 135,962 -0.49(-3.85%)
Oct 12, 2009 12.88 13.30 12.56 12.63 187,060 -0.11(-0.86%)
Oct 09, 2009 12.77 12.91 12.43 12.74 120,616 -0.03(-0.24%)
Oct 08, 2009 13.32 13.55 12.76 12.77 252,219 -0.43(-3.22%)
Oct 07, 2009 12.57 13.25 12.21 13.20 188,402 +0.60(+4.73%)
Oct 06, 2009 11.99 12.96 11.94 12.60 242,804 +0.77(+6.53%)
Oct 05, 2009 10.81 11.87 10.62 11.83 185,336 +1.08(+10.07%)
Oct 02, 2009 10.78 10.97 10.34 10.75 144,531 -0.23(-2.10%)
Oct 01, 2009 11.70 11.70 10.94 10.98 181,114 -0.83(-7.05%)
Sep 30, 2009 12.10 12.25 11.31 11.81 204,386 -0.21(-1.77%)
Sep 29, 2009 11.59 12.38 11.49 12.03 259,464 +0.43(+3.72%)
Sep 28, 2009 10.77 11.61 10.77 11.59 143,207 +0.86(+7.98%)
Sep 25, 2009 10.68 11.21 10.68 10.74 107,132 -0.03(-0.28%)
Sep 24, 2009 11.52 11.75 10.64 10.77 160,294 -0.71(-6.20%)
Sep 23, 2009 11.69 12.08 11.46 11.48 226,299 -0.21(-1.82%)
Sep 22, 2009 11.17 11.87 11.17 11.69 193,807 +0.68(+6.18%)
Sep 21, 2009 10.85 11.16 10.82 11.01 93,577 -0.04(-0.39%)
Sep 18, 2009 11.44 11.52 10.96 11.05 256,640 -0.32(-2.78%)
Sep 17, 2009 11.94 12.13 11.22 11.37 165,207 -0.15(-1.32%)
Sep 16, 2009 11.31 12.00 11.13 11.52 170,048 +0.26(+2.27%)
Sep 15, 2009 11.07 11.34 10.86 11.27 141,039 +0.13(+1.15%)
Sep 14, 2009 10.53 11.20 10.53 11.14 162,572 +0.48(+4.51%)
Sep 11, 2009 10.62 10.83 10.34 10.66 88,617 +0.01(+0.06%)
Sep 10, 2009 10.43 10.96 10.24 10.65 164,355 +0.22(+2.10%)
Sep 09, 2009 10.20 10.59 10.14 10.43 143,195 +0.25(+2.45%)
Sep 08, 2009 10.05 10.46 10.01 10.18 209,416 +0.31(+3.14%)
Sep 04, 2009 9.959 10.06 9.689 9.874 155,952 -0.09(-0.92%)
Sep 03, 2009 9.661 10.07 9.539 9.965 166,888 +0.33(+3.41%)
Sep 02, 2009 9.703 10.06 9.424 9.637 267,397 -0.16(-1.61%)
Sep 01, 2009 10.26 10.41 9.576 9.795 417,968 -0.54(-5.24%)
Aug 31, 2009 10.53 10.76 10.34 10.34 285,578 -0.21(-1.96%)
Aug 28, 2009 10.93 11.07 10.41 10.54 229,932 -0.21(-1.98%)
Aug 27, 2009 10.77 11.02 10.15 10.76 153,416 +0.07(+0.63%)
Aug 26, 2009 10.89 10.97 10.14 10.69 320,903 -0.27(-2.44%)
Aug 25, 2009 10.95 11.42 10.89 10.96 244,878 +0.07(+0.61%)
Aug 24, 2009 10.91 11.36 10.67 10.89 398,555 +0.18(+1.65%)
Aug 21, 2009 9.892 10.87 9.880 10.71 234,712 +0.57(+5.64%)
Aug 20, 2009 10.24 10.62 10.05 10.14 289,922 +0.04(+0.36%)
Aug 19, 2009 9.643 10.28 9.591 10.10 437,661 +0.30(+3.10%)
Aug 18, 2009 9.448 9.983 9.260 9.801 148,391 +0.38(+4.00%)
Aug 17, 2009 9.685 9.685 9.023 9.424 190,413 -0.49(-4.97%)
Aug 14, 2009 10.16 10.23 9.552 9.916 208,741 -0.21(-2.10%)
Aug 13, 2009 9.485 10.32 9.448 10.13 335,172 +0.68(+7.21%)
Aug 12, 2009 9.576 10.32 9.393 9.448 329,211 -0.13(-1.40%)
Aug 11, 2009 9.156 9.862 8.816 9.582 308,308 +0.40(+4.30%)
Aug 10, 2009 9.740 9.813 9.175 9.187 471,899 -0.77(-7.70%)
Aug 07, 2009 7.448 10.24 7.272 9.953 851,355 +3.69(+58.93%)
Aug 06, 2009 6.280 6.651 6.068 6.262 232,406 -0.01(-0.19%)
Aug 05, 2009 6.457 6.627 6.135 6.274 197,887 -0.19(-3.01%)
Aug 04, 2009 6.189 6.505 6.141 6.469 154,233 +0.23(+3.70%)
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.