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, 2011 19.04 19.19 18.94 19.19 76,050 +0.21(+1.13%)
Feb 25, 2011 18.45 19.00 18.45 18.97 40,430 +0.44(+2.39%)
Feb 24, 2011 18.41 18.67 18.37 18.53 84,183 +0.12(+0.63%)
Feb 23, 2011 18.76 18.84 18.27 18.41 57,382 -0.29(-1.54%)
Feb 22, 2011 18.58 18.86 18.43 18.70 107,432 -0.20(-1.04%)
Feb 18, 2011 18.94 18.94 18.73 18.90 66,721 +0.10(+0.56%)
Feb 17, 2011 18.58 18.82 18.53 18.79 20,278 +0.18(+0.96%)
Feb 16, 2011 18.51 18.72 18.43 18.62 56,291 +0.17(+0.90%)
Feb 15, 2011 18.37 18.54 18.24 18.45 43,500 -0.05(-0.27%)
Feb 14, 2011 18.43 18.62 18.40 18.50 70,555 +0.04(+0.23%)
Feb 11, 2011 18.21 18.46 18.14 18.46 41,626 +0.23(+1.25%)
Feb 10, 2011 18.19 18.30 18.04 18.23 67,488 -0.06(-0.34%)
Feb 09, 2011 17.97 18.32 17.96 18.29 50,855 +0.23(+1.26%)
Feb 08, 2011 18.20 18.30 18.01 18.06 94,463 -0.12(-0.64%)
Feb 07, 2011 18.08 18.83 18.08 18.18 167,651 +0.10(+0.58%)
Feb 04, 2011 17.97 18.63 17.92 18.08 127,447 +0.31(+1.76%)
Feb 03, 2011 17.44 17.78 17.18 17.76 56,887 +0.24(+1.37%)
Feb 02, 2011 17.77 17.96 17.49 17.52 23,676 -0.37(-2.06%)
Feb 01, 2011 17.24 17.95 17.16 17.89 46,825 +0.81(+4.75%)
Jan 31, 2011 17.30 17.42 17.00 17.08 53,041 -0.09(-0.54%)
Jan 28, 2011 18.08 18.08 17.14 17.17 120,277 -0.93(-5.12%)
Jan 27, 2011 18.09 18.24 17.86 18.10 52,305 -0.04(-0.24%)
Jan 26, 2011 17.81 18.23 17.70 18.14 47,606 +0.39(+2.18%)
Jan 25, 2011 17.46 17.76 17.41 17.76 29,459 +0.24(+1.37%)
Jan 24, 2011 17.25 17.57 17.25 17.52 32,619 +0.25(+1.46%)
Jan 21, 2011 17.09 17.47 17.01 17.27 73,180 +0.33(+1.92%)
Jan 20, 2011 17.17 17.31 16.74 16.94 50,475 -0.25(-1.46%)
Jan 19, 2011 17.69 17.79 17.07 17.19 101,469 -0.50(-2.81%)
Jan 18, 2011 17.82 17.88 17.65 17.69 63,197 -0.26(-1.47%)
Jan 14, 2011 17.99 18.03 17.79 17.95 56,019 -0.01(-0.07%)
Jan 13, 2011 18.15 18.19 17.89 17.97 48,062 -0.12(-0.65%)
Jan 12, 2011 18.21 18.32 18.03 18.08 45,714 +0.13(+0.72%)
Jan 11, 2011 18.14 18.21 17.81 17.95 60,294 -0.09(-0.51%)
Jan 10, 2011 17.90 18.17 17.73 18.05 63,497 +0.01(+0.03%)
Jan 07, 2011 18.25 18.33 17.71 18.04 46,431 -0.20(-1.11%)
Jan 06, 2011 18.35 18.35 18.16 18.24 44,744 -0.05(-0.27%)
Jan 05, 2011 17.97 18.38 17.97 18.29 124,889 +0.30(+1.67%)
Jan 04, 2011 18.25 18.27 17.55 17.99 78,403 -0.15(-0.85%)
Jan 03, 2011 17.80 18.20 17.79 18.14 93,409 +0.53(+3.03%)
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%)
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.