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 (%)
Nov 30, 2007 37.50 38.05 36.70 37.07 71,700 +0.03(+0.08%)
Nov 29, 2007 38.14 38.14 36.97 37.04 46,500 -1.12(-2.94%)
Nov 28, 2007 36.52 38.16 36.33 38.16 69,800 +1.97(+5.44%)
Nov 27, 2007 35.50 36.49 35.50 36.19 84,300 +0.78(+2.20%)
Nov 26, 2007 36.87 37.07 35.32 35.41 100,200 -1.70(-4.58%)
Nov 23, 2007 36.06 37.44 36.06 37.11 38,100 +1.26(+3.51%)
Nov 21, 2007 37.23 37.23 35.69 35.85 70,800 -1.45(-3.89%)
Nov 20, 2007 36.84 37.71 36.10 37.30 72,200 +0.24(+0.65%)
Nov 19, 2007 37.04 37.60 36.05 37.06 86,000 -0.33(-0.88%)
Nov 16, 2007 38.05 38.25 36.57 37.39 117,800 -0.68(-1.79%)
Nov 15, 2007 38.25 38.75 37.37 38.07 66,500 -0.43(-1.12%)
Nov 14, 2007 38.58 38.75 38.12 38.50 83,700 +0.09(+0.23%)
Nov 13, 2007 38.16 38.67 37.85 38.41 70,200 +0.53(+1.40%)
Nov 12, 2007 36.14 38.28 36.14 37.88 86,200 +1.77(+4.90%)
Nov 09, 2007 36.40 36.70 35.61 36.11 86,400 -1.05(-2.83%)
Nov 08, 2007 35.80 37.50 35.51 37.16 88,000 +1.50(+4.21%)
Nov 07, 2007 37.44 37.51 35.56 35.66 83,000 -1.95(-5.18%)
Nov 06, 2007 36.94 37.68 35.80 37.61 58,400 +0.65(+1.76%)
Nov 05, 2007 37.66 37.88 36.27 36.96 69,400 -1.20(-3.14%)
Nov 02, 2007 36.98 38.17 35.69 38.16 116,000 +1.78(+4.89%)
Nov 01, 2007 40.09 40.46 36.06 36.38 171,900 -4.10(-10.13%)
Oct 31, 2007 38.44 41.27 37.05 40.48 114,600 +2.27(+5.94%)
Oct 30, 2007 38.90 38.90 37.47 38.21 78,500 -0.69(-1.77%)
Oct 29, 2007 39.66 40.00 38.44 38.90 74,700 -0.63(-1.59%)
Oct 26, 2007 39.29 39.67 38.31 39.53 51,500 +0.72(+1.86%)
Oct 25, 2007 39.12 39.75 37.78 38.81 114,700 -0.16(-0.41%)
Oct 24, 2007 39.50 40.20 38.21 38.97 47,800 -0.87(-2.18%)
Oct 23, 2007 40.51 40.51 39.18 39.84 45,700 -0.27(-0.67%)
Oct 22, 2007 37.94 40.34 37.65 40.11 87,200 +1.77(+4.62%)
Oct 19, 2007 40.41 40.41 38.22 38.34 70,200 -2.20(-5.43%)
Oct 18, 2007 40.24 40.74 39.89 40.54 35,200 +0.27(+0.67%)
Oct 17, 2007 40.68 40.68 39.45 40.27 39,500 +0.04(+0.10%)
Oct 16, 2007 40.25 40.57 40.14 40.23 39,400 -0.52(-1.28%)
Oct 15, 2007 41.73 42.12 40.16 40.75 58,800 -0.87(-2.09%)
Oct 12, 2007 41.23 41.86 41.09 41.62 23,100 +0.28(+0.68%)
Oct 11, 2007 42.12 42.50 41.10 41.34 54,800 -0.54(-1.29%)
Oct 10, 2007 42.05 42.05 41.41 41.88 25,200 -0.09(-0.21%)
Oct 09, 2007 42.04 42.29 41.51 41.97 51,600 -0.04(-0.10%)
Oct 08, 2007 41.91 42.23 41.83 42.01 42,300 -0.07(-0.17%)
Oct 05, 2007 41.00 42.38 41.00 42.08 84,200 +1.26(+3.09%)
Oct 04, 2007 40.19 40.85 40.19 40.82 67,300 +0.71(+1.77%)
Oct 03, 2007 40.31 40.72 39.90 40.11 53,600 -0.35(-0.87%)
Oct 02, 2007 40.48 40.57 40.25 40.46 62,100 -0.07(-0.17%)
Oct 01, 2007 39.56 40.69 39.15 40.53 122,800 +1.04(+2.63%)
Sep 28, 2007 39.64 40.03 39.26 39.49 98,900 -0.26(-0.65%)
Sep 27, 2007 40.48 40.48 39.58 39.75 102,700 -0.50(-1.24%)
Sep 26, 2007 39.88 40.50 39.01 40.25 69,600 +0.69(+1.74%)
Sep 25, 2007 39.65 40.01 39.29 39.56 83,700 -0.41(-1.03%)
Sep 24, 2007 40.43 40.43 39.46 39.97 84,900 -0.39(-0.97%)
Sep 21, 2007 40.29 40.45 39.99 40.36 104,100 +0.45(+1.13%)
Sep 20, 2007 39.90 40.09 39.48 39.91 96,400 +0.01(+0.03%)
Sep 19, 2007 39.50 40.19 38.77 39.90 124,700 +0.74(+1.89%)
Sep 18, 2007 37.10 39.21 36.60 39.16 84,500 +2.19(+5.92%)
Sep 17, 2007 37.34 37.66 36.53 36.97 137,100 -0.40(-1.07%)
Sep 14, 2007 36.85 37.37 36.40 37.37 59,600 +0.12(+0.32%)
Sep 13, 2007 37.56 37.76 37.04 37.25 64,400 -0.20(-0.53%)
Sep 12, 2007 37.53 37.72 36.57 37.45 78,000 -0.22(-0.58%)
Sep 11, 2007 37.29 37.85 36.74 37.67 69,600 +0.51(+1.37%)
Sep 10, 2007 37.77 37.77 36.07 37.16 104,800 -0.44(-1.17%)
Sep 07, 2007 38.48 38.90 37.30 37.60 77,600 -1.44(-3.69%)
Sep 06, 2007 39.12 39.51 38.64 39.04 85,500 -0.03(-0.08%)
Sep 05, 2007 38.45 39.36 37.99 39.07 143,400 +0.38(+0.98%)
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.