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, 2006 20.92 20.92 20.58 20.81 51,316 -0.12(-0.55%)
Feb 27, 2006 20.81 20.98 20.74 20.92 72,041 +0.12(+0.56%)
Feb 24, 2006 20.57 20.82 20.43 20.81 47,369 +0.27(+1.33%)
Feb 23, 2006 20.61 20.61 20.22 20.53 43,751 -0.14(-0.68%)
Feb 22, 2006 20.46 20.82 20.46 20.67 44,244 +0.01(+0.06%)
Feb 21, 2006 20.82 20.82 20.50 20.66 41,612 -0.25(-1.19%)
Feb 17, 2006 20.79 20.95 20.70 20.91 36,185 +0.12(+0.56%)
Feb 16, 2006 20.37 20.81 20.29 20.79 52,797 +0.46(+2.24%)
Feb 15, 2006 20.26 20.39 20.22 20.34 57,073 +0.07(+0.36%)
Feb 14, 2006 20.22 20.30 20.09 20.26 129,937 +0.05(+0.24%)
Feb 13, 2006 20.55 20.61 20.12 20.22 57,567 -0.46(-2.21%)
Feb 10, 2006 20.60 20.75 20.29 20.67 50,494 +0.01(+0.06%)
Feb 09, 2006 20.91 20.91 20.61 20.66 49,178 -0.32(-1.51%)
Feb 08, 2006 20.61 21.01 20.57 20.98 51,645 +0.33(+1.59%)
Feb 07, 2006 20.11 20.83 20.09 20.65 77,304 +0.35(+1.71%)
Feb 06, 2006 20.43 20.43 20.15 20.30 66,777 -0.13(-0.62%)
Feb 03, 2006 20.09 20.44 20.09 20.43 37,994 +0.28(+1.39%)
Feb 02, 2006 20.61 20.61 19.94 20.15 132,075 -0.52(-2.53%)
Feb 01, 2006 20.28 21.01 20.24 20.67 91,449 +0.40(+1.95%)
Jan 31, 2006 20.13 20.28 19.73 20.28 57,896 +0.09(+0.42%)
Jan 30, 2006 20.22 20.34 20.06 20.19 46,218 +0.01(+0.06%)
Jan 27, 2006 20.15 20.40 20.13 20.18 38,158 -0.03(-0.15%)
Jan 26, 2006 19.97 20.21 19.95 20.21 40,461 +0.30(+1.50%)
Jan 25, 2006 19.82 20.04 19.79 19.91 22,862 -0.01(-0.03%)
Jan 24, 2006 19.70 20.06 19.67 19.92 51,810 +0.35(+1.77%)
Jan 23, 2006 19.33 19.69 19.19 19.57 52,961 +0.10(+0.53%)
Jan 20, 2006 20.00 20.00 19.45 19.47 32,895 -0.41(-2.05%)
Jan 19, 2006 19.55 19.91 19.55 19.88 37,665 +0.29(+1.49%)
Jan 18, 2006 19.64 19.67 19.50 19.58 18,092 -0.05(-0.28%)
Jan 17, 2006 19.55 19.64 19.49 19.64 46,382 -0.16(-0.80%)
Jan 13, 2006 19.55 19.80 19.55 19.80 39,474 +0.04(+0.18%)
Jan 12, 2006 19.76 19.89 19.70 19.76 25,658 -0.09(-0.43%)
Jan 11, 2006 19.98 20.00 19.67 19.84 54,442 -0.14(-0.70%)
Jan 10, 2006 19.93 20.12 19.82 19.98 50,988 +0.05(+0.27%)
Jan 09, 2006 19.91 19.94 19.75 19.93 49,672 +0.07(+0.34%)
Jan 06, 2006 19.83 19.91 19.65 19.86 42,764 +0.04(+0.18%)
Jan 05, 2006 19.88 19.94 19.77 19.83 35,362 -0.12(-0.58%)
Jan 04, 2006 20.05 20.05 19.84 19.94 79,607 -0.06(-0.30%)
Jan 03, 2006 19.82 20.05 19.27 20.00 99,673 +0.05(+0.27%)
Dec 30, 2005 19.88 20.02 19.80 19.95 85,857 +0.07(+0.37%)
Dec 29, 2005 19.91 19.97 19.80 19.88 44,573 +0.01(+0.06%)
Dec 28, 2005 19.76 19.88 19.64 19.86 30,099 +0.25(+1.27%)
Dec 27, 2005 19.46 19.63 19.46 19.61 48,191 +0.17(+0.88%)
Dec 23, 2005 19.27 19.44 19.23 19.44 15,296 +0.33(+1.72%)
Dec 22, 2005 19.09 19.15 18.91 19.12 42,106 +0.10(+0.54%)
Dec 21, 2005 18.85 19.09 18.80 19.01 34,540 +0.16(+0.87%)
Dec 20, 2005 19.15 19.15 18.80 18.85 15,954 -0.24(-1.27%)
Dec 19, 2005 19.09 19.26 19.03 19.09 39,310 -0.43(-2.21%)
Dec 16, 2005 19.46 19.57 19.36 19.52 112,173 +0.08(+0.41%)
Dec 15, 2005 19.87 19.87 19.33 19.44 23,191 -0.45(-2.26%)
Dec 14, 2005 19.94 20.03 19.89 19.89 17,270 -0.04(-0.21%)
Dec 13, 2005 19.61 19.95 19.61 19.94 13,322 +0.22(+1.11%)
Dec 12, 2005 19.58 19.82 19.55 19.72 36,020 +0.11(+0.56%)
Dec 09, 2005 19.46 19.73 19.46 19.61 18,750 +0.21(+1.10%)
Dec 08, 2005 19.60 19.64 19.38 19.39 80,265 -0.16(-0.81%)
Dec 07, 2005 19.76 19.76 19.49 19.55 40,132 -0.16(-0.80%)
Dec 06, 2005 19.85 19.86 19.66 19.71 44,573 -0.02(-0.09%)
Dec 05, 2005 19.55 19.83 19.33 19.73 51,645 +0.09(+0.46%)
Dec 02, 2005 19.30 19.74 19.30 19.64 44,244 +0.24(+1.25%)
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.