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 (%)
Dec 31, 2010 17.44 17.83 17.41 17.61 50,861 +0.16(+0.92%)
Dec 30, 2010 17.46 17.68 17.44 17.45 67,971 -0.04(-0.21%)
Dec 29, 2010 17.30 17.52 17.20 17.49 48,157 +0.22(+1.28%)
Dec 28, 2010 17.55 17.55 17.22 17.27 76,325 -0.29(-1.64%)
Dec 27, 2010 17.66 17.66 17.33 17.55 72,421 -0.17(-0.94%)
Dec 23, 2010 18.02 18.02 17.70 17.72 48,906 -0.26(-1.43%)
Dec 22, 2010 18.01 18.11 17.89 17.98 35,788 +0.01(+0.07%)
Dec 21, 2010 18.05 18.06 17.81 17.97 57,582 +0.03(+0.17%)
Dec 20, 2010 17.98 18.12 17.91 17.93 81,426 +0.09(+0.48%)
Dec 17, 2010 18.09 18.09 17.77 17.85 127,542 -0.21(-1.16%)
Dec 16, 2010 17.91 18.11 17.72 18.06 57,781 +0.23(+1.27%)
Dec 15, 2010 17.89 18.11 17.82 17.83 57,634 -0.05(-0.28%)
Dec 14, 2010 17.76 17.96 17.68 17.88 61,143 +0.14(+0.76%)
Dec 13, 2010 17.81 17.81 17.73 17.74 63,100 -0.03(-0.16%)
Dec 10, 2010 17.64 17.77 17.39 17.77 65,524 +0.17(+0.97%)
Dec 09, 2010 17.68 17.72 17.42 17.60 108,097 +0.11(+0.63%)
Dec 08, 2010 17.48 17.55 17.30 17.49 149,531 +0.06(+0.32%)
Dec 07, 2010 17.23 17.74 17.18 17.44 102,096 +0.42(+2.45%)
Dec 06, 2010 16.86 17.10 16.74 17.02 53,976 +0.08(+0.47%)
Dec 03, 2010 16.80 17.02 16.68 16.94 59,167 +0.02(+0.14%)
Dec 02, 2010 16.66 16.93 16.66 16.92 78,365 +0.29(+1.77%)
Dec 01, 2010 16.80 16.80 16.37 16.62 141,151 +0.25(+1.50%)
Nov 30, 2010 16.50 16.58 16.27 16.38 144,111 -0.40(-2.37%)
Nov 29, 2010 16.74 16.85 16.30 16.77 88,134 -0.13(-0.76%)
Nov 26, 2010 16.89 17.01 16.75 16.90 40,491 -0.17(-0.97%)
Nov 24, 2010 16.74 17.07 17.07 17.07 41,429 +0.48(+2.92%)
Nov 23, 2010 16.65 16.66 16.39 16.58 79,771 -0.36(-2.10%)
Nov 22, 2010 16.84 17.01 16.67 16.94 56,119 -0.03(-0.18%)
Nov 19, 2010 16.84 17.11 16.75 16.97 88,496 +0.03(+0.18%)
Nov 18, 2010 16.70 17.11 16.58 16.94 65,258 +0.53(+3.21%)
Nov 17, 2010 16.61 16.78 16.30 16.41 91,748 -0.18(-1.07%)
Nov 16, 2010 16.97 17.17 16.31 16.59 105,202 -0.52(-3.04%)
Nov 15, 2010 17.19 17.39 16.93 17.11 48,858 +0.06(+0.32%)
Nov 12, 2010 17.23 17.51 16.99 17.06 66,271 -0.40(-2.32%)
Nov 11, 2010 17.58 17.59 17.31 17.46 48,933 -0.32(-1.79%)
Nov 10, 2010 17.41 17.78 17.18 17.78 81,702 +0.47(+2.69%)
Nov 09, 2010 17.77 17.77 17.19 17.31 127,773 -0.47(-2.62%)
Nov 08, 2010 17.34 17.91 17.18 17.78 95,644 +0.28(+1.58%)
Nov 05, 2010 17.16 17.55 17.06 17.50 108,963 +0.56(+3.29%)
Nov 04, 2010 16.73 17.01 16.68 16.95 97,104 +0.51(+3.09%)
Nov 03, 2010 16.38 16.44 16.06 16.44 56,091 +0.12(+0.75%)
Nov 02, 2010 16.19 16.36 16.00 16.31 67,704 +0.32(+1.99%)
Nov 01, 2010 16.14 16.25 15.79 16.00 73,219 -0.04(-0.23%)
Oct 29, 2010 16.04 16.23 15.75 16.03 49,129 +0.02(+0.15%)
Oct 28, 2010 16.39 16.44 15.95 16.01 107,351 -0.26(-1.58%)
Oct 27, 2010 16.09 16.33 15.94 16.27 65,266 +0.00(+0.00%)
Oct 25, 2010 16.55 16.64 16.05 16.27 139,032 -0.14(-0.86%)
Oct 22, 2010 16.42 16.53 16.28 16.41 54,373 +0.05(+0.30%)
Oct 21, 2010 16.48 16.64 16.00 16.36 109,166 +0.04(+0.26%)
Oct 20, 2010 16.25 16.47 16.05 16.31 39,117 +0.20(+1.26%)
Oct 19, 2010 16.27 16.58 15.95 16.11 86,474 -0.45(-2.70%)
Oct 18, 2010 16.12 16.59 16.12 16.56 130,124 +0.47(+2.89%)
Oct 15, 2010 16.49 16.58 15.63 16.09 144,932 -0.22(-1.35%)
Oct 14, 2010 16.44 16.69 16.17 16.31 126,267 -0.16(-0.97%)
Oct 13, 2010 16.52 16.72 16.39 16.47 118,520 +0.08(+0.49%)
Oct 12, 2010 16.54 16.54 16.17 16.39 61,430 -0.21(-1.29%)
Oct 11, 2010 16.73 16.85 16.43 16.61 48,982 -0.10(-0.62%)
Oct 08, 2010 16.71 16.84 16.25 16.71 45,759 +0.34(+2.10%)
Oct 07, 2010 16.55 16.55 16.25 16.37 434 -0.07(-0.45%)
Oct 06, 2010 16.28 16.50 16.20 16.44 107,930 +0.09(+0.52%)
Oct 05, 2010 15.78 16.42 15.42 16.36 130,194 +0.83(+5.37%)
Oct 04, 2010 15.99 16.04 15.36 15.52 90,480 -0.49(-3.06%)
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.