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, 2013 29.41 29.94 29.35 29.76 147,847 -0.03(-0.11%)
Sep 27, 2013 30.06 30.08 29.66 29.80 68,482 -0.34(-1.14%)
Sep 26, 2013 29.92 30.15 29.62 30.14 81,547 +0.20(+0.66%)
Sep 25, 2013 30.16 30.18 29.94 29.94 28,685 -0.12(-0.40%)
Sep 24, 2013 29.96 30.41 29.64 30.06 50,987 +0.27(+0.89%)
Sep 23, 2013 29.89 30.06 29.72 29.80 44,591 +0.03(+0.11%)
Sep 20, 2013 29.73 30.06 29.73 29.76 113,618 +0.04(+0.13%)
Sep 19, 2013 30.23 30.29 29.49 29.72 32,204 -0.53(-1.75%)
Sep 18, 2013 30.41 30.49 30.07 30.25 47,380 -0.17(-0.57%)
Sep 17, 2013 30.23 30.48 30.05 30.43 41,218 +0.10(+0.33%)
Sep 16, 2013 30.34 30.49 30.18 30.33 79,078 +0.21(+0.68%)
Sep 13, 2013 29.77 30.29 29.70 30.12 53,045 +0.34(+1.16%)
Sep 12, 2013 30.16 30.27 29.66 29.78 37,019 -0.38(-1.25%)
Sep 11, 2013 29.99 30.45 29.73 30.15 66,653 -0.06(-0.20%)
Sep 10, 2013 29.83 30.24 29.63 30.21 61,436 +0.44(+1.49%)
Sep 09, 2013 29.46 29.86 29.34 29.77 111,839 +0.46(+1.56%)
Sep 06, 2013 29.25 29.42 28.65 29.32 81,039 +0.27(+0.93%)
Sep 05, 2013 28.71 29.06 28.71 29.04 63,811 +0.33(+1.15%)
Sep 04, 2013 28.30 29.06 28.25 28.71 100,664 +0.32(+1.12%)
Sep 03, 2013 28.13 28.66 28.13 28.40 191,595 +0.57(+2.04%)
Aug 30, 2013 28.11 28.59 27.71 27.83 191,655 -0.42(-1.50%)
Aug 29, 2013 28.57 28.96 28.14 28.25 171,790 -0.04(-0.16%)
Aug 28, 2013 27.85 28.51 27.51 28.30 173,098 +0.91(+3.32%)
Aug 27, 2013 27.81 28.09 27.37 27.39 107,914 -0.35(-1.25%)
Aug 26, 2013 27.89 28.06 27.72 27.73 38,653 -0.34(-1.21%)
Aug 23, 2013 28.09 28.09 27.70 28.08 72,486 -0.02(-0.07%)
Aug 22, 2013 27.82 28.41 27.82 28.09 128,836 +0.27(+0.98%)
Aug 21, 2013 27.94 28.14 27.76 27.82 36,861 -0.13(-0.47%)
Aug 20, 2013 27.34 28.00 27.33 27.96 115,594 +0.67(+2.45%)
Aug 19, 2013 27.53 27.64 27.27 27.29 73,851 -0.36(-1.30%)
Aug 16, 2013 27.17 27.97 27.17 27.65 110,673 +0.36(+1.32%)
Aug 15, 2013 27.41 27.63 27.15 27.29 46,138 -0.27(-0.96%)
Aug 14, 2013 27.08 27.71 27.08 27.55 80,811 +0.39(+1.44%)
Aug 13, 2013 27.22 27.22 26.88 27.16 49,179 -0.05(-0.19%)
Aug 12, 2013 27.44 27.46 27.18 27.21 47,002 -0.40(-1.46%)
Aug 09, 2013 27.83 27.95 27.56 27.61 102,159 -0.33(-1.17%)
Aug 08, 2013 28.09 28.09 27.75 27.94 59,732 +0.01(+0.02%)
Aug 07, 2013 27.94 28.11 27.69 27.94 73,765 -0.10(-0.36%)
Aug 06, 2013 27.97 28.11 27.72 28.04 63,356 -0.04(-0.16%)
Aug 05, 2013 28.21 28.32 27.84 28.08 110,450 -0.08(-0.29%)
Aug 02, 2013 28.38 28.38 27.80 28.16 187,271 +0.07(+0.25%)
Aug 01, 2013 28.02 28.38 27.97 28.09 98,071 +0.17(+0.61%)
Jul 31, 2013 28.02 28.25 27.84 27.92 70,145 -0.10(-0.36%)
Jul 30, 2013 28.21 28.21 27.56 28.02 82,495 -0.01(-0.05%)
Jul 29, 2013 28.15 28.28 27.86 28.04 53,222 -0.19(-0.67%)
Jul 26, 2013 28.24 28.32 27.54 28.23 125,152 -0.18(-0.64%)
Jul 25, 2013 28.09 28.50 28.09 28.41 71,288 +0.15(+0.51%)
Jul 24, 2013 28.68 28.68 27.94 28.26 72,863 -0.39(-1.34%)
Jul 23, 2013 28.98 28.98 28.53 28.65 69,958 -0.21(-0.74%)
Jul 22, 2013 28.72 28.86 28.57 28.86 50,038 +0.17(+0.59%)
Jul 19, 2013 28.79 28.81 28.45 28.69 29,629 -0.12(-0.42%)
Jul 18, 2013 28.68 28.88 28.59 28.81 39,243 +0.23(+0.80%)
Jul 17, 2013 28.86 28.86 28.03 28.59 57,367 -0.27(-0.92%)
Jul 16, 2013 29.17 29.22 28.62 28.85 64,377 +0.00(+0.00%)
Jul 15, 2013 28.74 29.12 28.69 28.85 59,927 +0.11(+0.40%)
Jul 12, 2013 28.54 28.95 28.50 28.74 70,868 +0.13(+0.44%)
Jul 11, 2013 28.61 28.64 28.28 28.61 45,310 +0.27(+0.96%)
Jul 10, 2013 28.09 28.41 28.06 28.34 36,121 +0.21(+0.76%)
Jul 09, 2013 28.27 28.21 28.04 28.13 69,776 +0.09(+0.34%)
Jul 08, 2013 28.06 28.21 27.80 28.03 59,416 +0.11(+0.41%)
Jul 05, 2013 27.99 27.99 27.71 27.92 50,610 +0.48(+1.75%)
Jul 03, 2013 27.42 27.58 27.27 27.44 16,172 -0.05(-0.18%)
Jul 02, 2013 27.92 28.02 27.40 27.49 49,764 -0.52(-1.87%)
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.