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 (%)
Feb 28, 2007 24.08 24.08 23.64 23.68 103,620 -0.40(-1.67%)
Feb 27, 2007 24.71 25.25 24.00 24.08 202,636 -0.76(-3.06%)
Feb 26, 2007 24.51 24.88 24.43 24.84 245,400 +0.44(+1.82%)
Feb 23, 2007 24.31 24.52 24.21 24.39 68,916 +0.05(+0.20%)
Feb 22, 2007 24.19 24.34 23.71 24.34 39,803 +0.15(+0.60%)
Feb 21, 2007 24.45 24.45 24.17 24.20 32,402 -0.29(-1.17%)
Feb 20, 2007 24.06 24.56 23.91 24.48 67,435 +0.33(+1.38%)
Feb 16, 2007 24.19 24.19 23.72 24.15 49,672 -0.03(-0.13%)
Feb 15, 2007 24.37 24.38 24.12 24.18 47,369 -0.26(-1.07%)
Feb 14, 2007 24.61 24.73 24.31 24.44 63,290 -0.19(-0.79%)
Feb 13, 2007 24.36 24.68 24.36 24.64 92,107 +0.40(+1.63%)
Feb 12, 2007 23.91 24.27 23.73 24.24 65,626 +0.41(+1.71%)
Feb 09, 2007 24.76 24.86 23.71 23.83 76,482 -0.98(-3.97%)
Feb 08, 2007 24.38 24.84 24.24 24.82 101,976 +0.40(+1.64%)
Feb 07, 2007 24.28 24.62 24.13 24.42 113,653 +0.46(+1.90%)
Feb 06, 2007 23.86 23.98 23.65 23.96 39,310 +0.26(+1.08%)
Feb 05, 2007 23.81 23.86 23.60 23.71 54,770 -0.15(-0.64%)
Feb 02, 2007 23.83 24.02 23.77 23.86 36,020 -0.06(-0.25%)
Feb 01, 2007 23.63 23.99 23.39 23.92 49,014 +0.32(+1.37%)
Jan 31, 2007 23.34 23.71 23.27 23.60 49,672 +0.01(+0.05%)
Jan 30, 2007 23.36 23.60 23.21 23.58 60,198 +0.23(+0.96%)
Jan 29, 2007 23.05 23.50 23.05 23.36 86,515 +0.21(+0.92%)
Jan 26, 2007 22.70 23.16 22.47 23.15 32,731 +0.40(+1.76%)
Jan 25, 2007 23.95 23.95 22.57 22.74 82,732 -1.24(-5.17%)
Jan 24, 2007 23.71 24.02 23.61 23.99 46,218 +0.30(+1.26%)
Jan 23, 2007 23.54 23.71 23.44 23.69 67,106 +0.16(+0.67%)
Jan 22, 2007 23.36 23.55 23.11 23.53 77,797 +0.12(+0.52%)
Jan 19, 2007 23.10 23.52 22.79 23.41 54,277 +0.30(+1.32%)
Jan 18, 2007 22.91 23.40 22.86 23.10 52,139 +0.23(+1.01%)
Jan 17, 2007 23.19 23.35 22.87 22.87 29,770 -0.44(-1.90%)
Jan 16, 2007 23.08 23.34 23.02 23.32 62,336 +0.30(+1.29%)
Jan 12, 2007 23.03 23.21 22.95 23.02 35,198 -0.04(-0.18%)
Jan 11, 2007 22.92 23.24 22.92 23.06 71,547 +0.13(+0.58%)
Jan 10, 2007 23.39 23.40 22.84 22.93 66,119 -0.51(-2.18%)
Jan 09, 2007 23.40 23.45 22.77 23.44 46,711 +0.09(+0.36%)
Jan 08, 2007 23.38 23.46 23.16 23.35 30,921 -0.01(-0.03%)
Jan 05, 2007 24.08 24.08 23.35 23.36 69,902 -0.88(-3.61%)
Jan 04, 2007 23.95 24.23 23.80 24.23 51,316 +0.22(+0.91%)
Jan 03, 2007 23.64 24.20 23.60 24.02 54,277 +0.26(+1.07%)
Dec 29, 2006 24.22 24.29 23.75 23.76 41,283 -0.50(-2.05%)
Dec 28, 2006 24.26 24.32 24.13 24.26 37,171 -0.06(-0.25%)
Dec 27, 2006 24.29 24.32 24.16 24.32 53,290 +0.00(+0.00%)
Dec 26, 2006 24.07 24.38 24.07 24.32 44,408 +0.42(+1.76%)
Dec 22, 2006 23.80 23.94 23.78 23.90 19,572 +0.07(+0.31%)
Dec 21, 2006 24.03 24.09 23.67 23.83 38,652 -0.17(-0.71%)
Dec 20, 2006 23.75 24.12 23.73 24.00 51,481 +0.25(+1.05%)
Dec 19, 2006 23.71 23.84 23.51 23.75 41,777 -0.02(-0.10%)
Dec 18, 2006 24.30 24.34 23.66 23.77 54,770 -0.51(-2.10%)
Dec 15, 2006 23.90 24.41 23.86 24.28 154,773 +0.40(+1.65%)
Dec 14, 2006 24.50 24.72 23.89 23.89 55,922 -0.60(-2.46%)
Dec 13, 2006 24.34 24.51 24.13 24.49 38,323 +0.23(+0.95%)
Dec 12, 2006 24.38 24.41 24.17 24.26 39,968 -0.12(-0.50%)
Dec 11, 2006 24.35 24.41 24.16 24.38 51,316 +0.06(+0.25%)
Dec 08, 2006 24.11 24.47 23.82 24.32 67,106 +0.15(+0.63%)
Dec 07, 2006 24.27 24.29 23.95 24.17 31,415 -0.06(-0.25%)
Dec 06, 2006 24.14 24.31 23.94 24.23 67,435 +0.03(+0.13%)
Dec 05, 2006 23.82 24.38 23.82 24.20 48,356 +0.19(+0.81%)
Dec 04, 2006 23.91 24.29 23.89 24.00 68,751 +0.09(+0.38%)
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.