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 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%)
Jul 01, 2009 5.065 5.308 5.052 5.271 179,162 +0.25(+4.96%)
Jun 30, 2009 4.919 5.040 4.748 5.022 172,068 +0.13(+2.74%)
Jun 29, 2009 4.846 5.034 4.736 4.888 263,624 +0.09(+1.77%)
Jun 26, 2009 4.906 4.955 4.621 4.803 571,016 -0.13(-2.71%)
Jun 25, 2009 4.548 4.943 4.542 4.937 271,524 +0.40(+8.70%)
Jun 24, 2009 4.542 4.785 4.463 4.542 211,843 +0.09(+1.91%)
Jun 23, 2009 4.724 4.809 4.450 4.457 169,908 -0.20(-4.31%)
Jun 22, 2009 4.906 5.119 4.645 4.657 213,883 -0.32(-6.36%)
Jun 19, 2009 5.192 5.435 4.973 4.973 245,081 -0.21(-3.99%)
Jun 18, 2009 4.913 5.308 4.840 5.180 220,059 +0.33(+6.77%)
Jun 17, 2009 4.584 4.900 4.499 4.852 107,722 +0.26(+5.56%)
Jun 16, 2009 4.706 5.046 4.590 4.596 156,625 -0.13(-2.70%)
Jun 15, 2009 4.955 5.004 4.505 4.724 152,441 -0.27(-5.47%)
Jun 12, 2009 4.961 5.058 4.803 4.998 83,192 +0.04(+0.74%)
Jun 11, 2009 5.198 5.320 4.864 4.961 412,215 -0.21(-4.00%)
Jun 10, 2009 5.569 5.618 5.107 5.168 170,413 -0.32(-5.76%)
Jun 09, 2009 5.703 5.739 5.472 5.484 136,110 -0.20(-3.53%)
Jun 08, 2009 5.727 5.995 5.630 5.685 327,486 +0.24(+4.35%)
Jun 05, 2009 5.137 5.533 5.137 5.448 173,125 +0.36(+7.18%)
Jun 04, 2009 4.998 5.101 4.803 5.083 96,296 +0.10(+1.95%)
Jun 03, 2009 5.150 5.150 4.852 4.985 136,235 -0.26(-4.87%)
Jun 02, 2009 4.876 5.308 4.858 5.241 148,603 +0.43(+8.84%)
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.