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 (%)
Oct 31, 2007 23.37 25.09 22.53 24.61 188,491 +1.38(+5.94%)
Oct 30, 2007 23.65 23.65 22.78 23.23 129,114 -0.42(-1.77%)
Oct 29, 2007 24.11 24.32 23.37 23.65 122,864 -0.38(-1.59%)
Oct 26, 2007 23.89 24.12 23.29 24.03 84,705 +0.44(+1.86%)
Oct 25, 2007 23.78 24.17 22.97 23.60 188,655 -0.10(-0.41%)
Oct 24, 2007 24.02 24.44 23.23 23.69 78,620 -0.53(-2.18%)
Oct 23, 2007 24.63 24.63 23.82 24.22 75,166 -0.16(-0.67%)
Oct 22, 2007 23.07 24.53 22.89 24.39 143,424 +1.08(+4.62%)
Oct 19, 2007 24.57 24.57 23.24 23.31 115,463 -1.34(-5.43%)
Oct 18, 2007 24.47 24.77 24.25 24.65 57,896 +0.16(+0.67%)
Oct 17, 2007 24.73 24.73 23.99 24.48 64,968 +0.02(+0.10%)
Oct 16, 2007 24.47 24.67 24.40 24.46 64,804 -0.32(-1.28%)
Oct 15, 2007 25.37 25.61 24.42 24.78 96,712 -0.53(-2.09%)
Oct 12, 2007 25.07 25.45 24.98 25.30 37,994 +0.17(+0.68%)
Oct 11, 2007 25.61 25.84 24.99 25.13 90,133 -0.33(-1.29%)
Oct 10, 2007 25.57 25.57 25.18 25.46 41,448 -0.05(-0.21%)
Oct 09, 2007 25.56 25.71 25.24 25.52 84,870 -0.02(-0.10%)
Oct 08, 2007 25.48 25.68 25.43 25.54 69,573 -0.04(-0.17%)
Oct 05, 2007 24.93 25.77 24.93 25.58 138,490 +0.77(+3.09%)
Oct 04, 2007 24.43 24.84 24.43 24.82 110,693 +0.43(+1.77%)
Oct 03, 2007 24.51 24.76 24.26 24.39 88,159 -0.21(-0.87%)
Oct 02, 2007 24.61 24.67 24.47 24.60 102,140 -0.04(-0.17%)
Oct 01, 2007 24.05 24.74 23.80 24.64 201,978 +0.63(+2.63%)
Sep 28, 2007 24.10 24.34 23.87 24.01 162,668 -0.16(-0.65%)
Sep 27, 2007 24.61 24.61 24.06 24.17 168,918 -0.30(-1.24%)
Sep 26, 2007 24.25 24.62 23.72 24.47 114,476 +0.42(+1.74%)
Sep 25, 2007 24.11 24.33 23.89 24.05 137,667 -0.25(-1.03%)
Sep 24, 2007 24.58 24.58 23.99 24.30 139,641 -0.24(-0.97%)
Sep 21, 2007 24.50 24.59 24.31 24.54 171,221 +0.27(+1.13%)
Sep 20, 2007 24.26 24.37 24.00 24.26 158,556 +0.01(+0.03%)
Sep 19, 2007 24.02 24.43 23.57 24.26 205,103 +0.45(+1.89%)
Sep 18, 2007 22.56 23.84 22.25 23.81 138,983 +1.33(+5.92%)
Sep 17, 2007 22.70 22.90 22.21 22.48 225,498 -0.24(-1.07%)
Sep 14, 2007 22.40 22.72 22.13 22.72 98,028 +0.07(+0.32%)
Sep 13, 2007 22.84 22.96 22.52 22.65 105,923 -0.12(-0.53%)
Sep 12, 2007 22.82 22.93 22.23 22.77 128,292 -0.13(-0.58%)
Sep 11, 2007 22.67 23.01 22.34 22.90 114,476 +0.31(+1.37%)
Sep 10, 2007 22.96 22.96 21.93 22.59 172,372 -0.27(-1.17%)
Sep 07, 2007 23.40 23.65 22.68 22.86 127,634 -0.88(-3.69%)
Sep 06, 2007 23.78 24.02 23.49 23.74 140,628 -0.02(-0.08%)
Sep 05, 2007 23.38 23.93 23.10 23.75 235,860 +0.23(+0.98%)
Sep 04, 2007 23.78 23.80 23.29 23.52 106,910 -0.27(-1.12%)
Aug 31, 2007 23.88 24.16 23.59 23.79 123,029 +0.22(+0.93%)
Aug 30, 2007 23.38 23.86 23.10 23.57 161,681 +0.05(+0.21%)
Aug 29, 2007 23.12 23.60 22.58 23.52 121,384 +0.58(+2.54%)
Aug 28, 2007 23.35 23.46 22.85 22.94 174,839 -0.42(-1.80%)
Aug 27, 2007 23.32 23.63 23.24 23.36 156,418 +0.06(+0.26%)
Aug 24, 2007 22.70 23.33 22.60 23.30 150,167 +0.57(+2.51%)
Aug 23, 2007 23.16 23.16 22.26 22.73 150,825 -0.29(-1.24%)
Aug 22, 2007 22.56 23.18 22.56 23.01 147,536 +0.50(+2.21%)
Aug 21, 2007 22.28 22.98 22.25 22.51 178,951 -0.30(-1.31%)
Aug 20, 2007 23.26 23.26 22.36 22.81 91,613 -0.54(-2.29%)
Aug 17, 2007 22.50 24.14 22.50 23.35 215,136 +0.85(+3.76%)
Aug 16, 2007 21.16 22.56 20.23 22.50 208,063 +1.72(+8.28%)
Aug 15, 2007 21.19 22.47 20.78 20.78 108,226 -0.41(-1.92%)
Aug 14, 2007 21.95 22.51 21.18 21.19 89,804 -1.02(-4.60%)
Aug 13, 2007 21.83 22.71 20.38 22.21 199,511 +0.62(+2.87%)
Aug 10, 2007 18.86 22.09 18.85 21.59 395,732 +2.69(+14.22%)
Aug 09, 2007 20.95 21.26 18.44 18.90 272,703 -2.35(-11.07%)
Aug 08, 2007 21.75 22.05 19.30 21.26 289,151 -0.21(-0.99%)
Aug 07, 2007 21.93 22.22 21.38 21.47 163,819 -0.54(-2.46%)
Aug 06, 2007 21.51 22.48 21.51 22.01 426,161 -0.05(-0.25%)
Aug 03, 2007 22.70 23.25 21.33 22.06 266,617 +0.73(+3.42%)
Aug 02, 2007 21.16 21.63 20.93 21.33 154,444 +0.07(+0.34%)
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.