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 (%)
Aug 29, 2008 13.81 14.09 13.80 13.95 0 +0.05(+0.39%)
Aug 28, 2008 13.26 13.92 13.26 13.90 71,060 +0.68(+5.15%)
Aug 27, 2008 12.83 13.26 12.83 13.22 94,262 +0.36(+2.84%)
Aug 26, 2008 12.49 12.91 12.39 12.85 54,951 +0.36(+2.92%)
Aug 25, 2008 12.97 12.97 12.48 12.49 93,418 -0.60(-4.60%)
Aug 22, 2008 12.76 13.17 12.51 13.09 0 +0.47(+3.71%)
Aug 21, 2008 12.37 12.77 12.31 12.62 66,996 +0.07(+0.58%)
Aug 20, 2008 12.59 12.83 12.29 12.55 98,740 +0.00(+0.00%)
Aug 19, 2008 12.77 12.93 12.44 12.55 85,396 -0.45(-3.46%)
Aug 18, 2008 13.25 13.59 12.94 13.00 97,864 -0.33(-2.46%)
Aug 15, 2008 13.64 13.94 13.21 13.33 0 -0.09(-0.63%)
Aug 14, 2008 12.85 13.64 12.85 13.41 100,653 +0.53(+4.11%)
Aug 13, 2008 12.59 13.06 12.51 12.88 107,650 +0.24(+1.87%)
Aug 12, 2008 12.50 12.89 12.45 12.65 99,344 -0.01(-0.10%)
Aug 11, 2008 12.13 12.68 12.13 12.66 167,260 +0.32(+2.56%)
Aug 08, 2008 11.44 12.45 11.40 12.34 398,445 +1.00(+8.79%)
Aug 07, 2008 12.19 12.77 11.18 11.35 279,680 -2.52(-18.19%)
Aug 06, 2008 13.80 13.92 13.43 13.87 100,637 +0.09(+0.62%)
Aug 05, 2008 13.04 13.86 13.04 13.78 81,799 +0.77(+5.88%)
Aug 04, 2008 12.93 13.20 12.71 13.02 101,913 +0.07(+0.52%)
Aug 01, 2008 12.68 13.11 12.51 12.95 91,599 +0.27(+2.16%)
Jul 31, 2008 12.86 12.91 12.63 12.68 104,221 -0.34(-2.62%)
Jul 30, 2008 13.05 13.07 12.67 13.02 97,712 +0.26(+2.05%)
Jul 29, 2008 12.76 12.80 12.35 12.76 171,429 +0.46(+3.71%)
Jul 28, 2008 12.99 13.13 12.26 12.30 154,131 -0.78(-5.99%)
Jul 25, 2008 13.29 13.50 13.03 13.08 98,324 +0.01(+0.05%)
Jul 24, 2008 13.50 13.66 13.02 13.08 128,307 -0.36(-2.71%)
Jul 23, 2008 13.00 13.55 13.00 13.44 137,207 +0.45(+3.46%)
Jul 22, 2008 12.26 13.00 12.09 12.99 124,247 +0.59(+4.76%)
Jul 21, 2008 12.46 12.66 12.34 12.40 93,155 -0.03(-0.24%)
Jul 18, 2008 12.62 12.79 12.31 12.43 219,144 -0.18(-1.45%)
Jul 17, 2008 11.94 12.85 11.94 12.62 232,768 +0.40(+3.23%)
Jul 16, 2008 11.69 12.24 11.56 12.22 150,357 +0.55(+4.69%)
Jul 15, 2008 11.73 12.24 11.37 11.67 209,917 -0.19(-1.64%)
Jul 14, 2008 12.24 12.48 11.84 11.87 107,079 -0.32(-2.59%)
Jul 11, 2008 12.36 12.40 12.00 12.18 238,492 -0.40(-3.19%)
Jul 10, 2008 12.56 12.85 12.43 12.59 327,670 +0.04(+0.29%)
Jul 09, 2008 12.82 13.01 12.48 12.55 263,640 -0.09(-0.67%)
Jul 08, 2008 12.01 12.65 12.01 12.63 238,645 +0.65(+5.43%)
Jul 07, 2008 12.30 12.30 11.90 11.98 279,712 -0.07(-0.61%)
Jul 04, 2008 12.07 12.21 11.95 12.06 298,511 +0.00(+0.00%)
Jul 03, 2008 12.07 12.21 11.95 12.06 298,511 +0.04(+0.30%)
Jul 02, 2008 12.16 12.26 11.75 12.02 387,689 -0.14(-1.15%)
Jul 01, 2008 12.13 12.25 11.98 12.16 648,735 +0.07(+0.60%)
Jun 30, 2008 12.20 12.68 12.06 12.09 557,970 +0.02(+0.20%)
Jun 27, 2008 11.35 12.31 11.35 12.06 491,207 +0.84(+7.48%)
Jun 26, 2008 11.58 11.58 10.44 11.22 557,287 -1.15(-9.29%)
Jun 25, 2008 12.89 13.22 12.35 12.37 401,622 -0.41(-3.19%)
Jun 24, 2008 13.31 13.33 12.76 12.78 181,055 -0.38(-2.86%)
Jun 23, 2008 13.62 13.73 13.14 13.16 96,219 -0.46(-3.39%)
Jun 20, 2008 13.87 13.88 13.28 13.62 338,835 -0.39(-2.78%)
Jun 19, 2008 14.28 14.31 13.76 14.01 211,179 -0.27(-1.92%)
Jun 18, 2008 14.59 14.66 14.19 14.28 93,176 -0.43(-2.89%)
Jun 17, 2008 15.07 15.07 14.66 14.71 75,758 -0.34(-2.26%)
Jun 16, 2008 15.07 15.16 14.94 15.05 162,862 -0.04(-0.28%)
Jun 13, 2008 15.20 15.20 14.91 15.09 125,414 +0.09(+0.57%)
Jun 12, 2008 14.97 15.25 14.94 15.01 162,400 +0.13(+0.86%)
Jun 11, 2008 15.43 15.43 14.88 14.88 207,667 -0.66(-4.23%)
Jun 10, 2008 15.63 15.85 15.40 15.53 161,363 -0.20(-1.28%)
Jun 09, 2008 16.02 16.06 15.56 15.73 191,012 -0.32(-1.97%)
Jun 06, 2008 16.05 16.21 15.95 16.05 232,428 -0.15(-0.90%)
Jun 05, 2008 15.81 16.38 15.61 16.20 242,059 +0.36(+2.30%)
Jun 04, 2008 15.70 16.24 15.70 15.83 166,678 -0.13(-0.84%)
Jun 03, 2008 16.11 16.14 15.83 15.97 143,797 -0.06(-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.