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 (%)
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%)
Aug 03, 2009 6.013 6.274 5.891 6.238 270,970 +0.27(+4.59%)
Jul 31, 2009 5.818 6.007 5.697 5.964 191,275 +0.14(+2.40%)
Jul 30, 2009 5.873 6.098 5.758 5.825 253,361 +0.08(+1.38%)
Jul 29, 2009 5.843 5.916 5.636 5.745 116,196 -0.12(-1.97%)
Jul 28, 2009 5.885 6.043 5.709 5.861 164,184 -0.05(-0.92%)
Jul 27, 2009 6.037 6.347 5.873 5.916 181,543 -0.03(-0.51%)
Jul 24, 2009 5.867 6.031 5.679 5.946 976 +0.08(+1.35%)
Jul 23, 2009 5.600 5.891 5.496 5.867 82,304 +0.27(+4.78%)
Jul 22, 2009 5.381 5.852 5.381 5.600 170,650 +0.09(+1.66%)
Jul 21, 2009 5.326 5.539 5.204 5.508 236,158 +0.24(+4.50%)
Jul 20, 2009 5.271 5.350 5.174 5.271 148,358 +0.05(+1.05%)
Jul 17, 2009 5.308 5.308 5.058 5.217 121,384 -0.08(-1.49%)
Jul 16, 2009 5.314 5.344 5.198 5.296 94,574 -0.08(-1.47%)
Jul 15, 2009 4.894 5.466 4.840 5.375 189,149 +0.56(+11.62%)
Jul 14, 2009 5.071 5.071 4.706 4.815 105,430 -0.18(-3.65%)
Jul 13, 2009 4.675 5.010 4.560 4.998 178,951 +0.36(+7.87%)
Jul 10, 2009 4.560 4.803 4.536 4.633 220,264 +0.04(+0.93%)
Jul 09, 2009 4.730 4.858 4.432 4.590 157,582 -0.08(-1.69%)
Jul 08, 2009 4.833 5.077 4.517 4.669 164,056 -0.12(-2.41%)
Jul 07, 2009 5.052 5.156 4.779 4.785 179,181 -0.20(-4.02%)
Jul 06, 2009 4.937 5.022 4.742 4.985 340,626 -0.01(-0.12%)
Jul 02, 2009 5.144 5.150 4.853 4.992 197,379 -0.28(-5.31%)
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.