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 (%)
Nov 30, 2010 16.50 16.58 16.27 16.38 144,111 -0.40(-2.37%)
Nov 29, 2010 16.74 16.85 16.30 16.77 88,134 -0.13(-0.76%)
Nov 26, 2010 16.89 17.01 16.75 16.90 40,491 -0.17(-0.97%)
Nov 24, 2010 16.74 17.07 17.07 17.07 41,429 +0.48(+2.92%)
Nov 23, 2010 16.65 16.66 16.39 16.58 79,771 -0.36(-2.10%)
Nov 22, 2010 16.84 17.01 16.67 16.94 56,119 -0.03(-0.18%)
Nov 19, 2010 16.84 17.11 16.75 16.97 88,496 +0.03(+0.18%)
Nov 18, 2010 16.70 17.11 16.58 16.94 65,258 +0.53(+3.21%)
Nov 17, 2010 16.61 16.78 16.30 16.41 91,748 -0.18(-1.07%)
Nov 16, 2010 16.97 17.17 16.31 16.59 105,202 -0.52(-3.04%)
Nov 15, 2010 17.19 17.39 16.93 17.11 48,858 +0.06(+0.32%)
Nov 12, 2010 17.23 17.51 16.99 17.06 66,271 -0.40(-2.32%)
Nov 11, 2010 17.58 17.59 17.31 17.46 48,933 -0.32(-1.79%)
Nov 10, 2010 17.41 17.78 17.18 17.78 81,702 +0.47(+2.69%)
Nov 09, 2010 17.77 17.77 17.19 17.31 127,773 -0.47(-2.62%)
Nov 08, 2010 17.34 17.91 17.18 17.78 95,644 +0.28(+1.58%)
Nov 05, 2010 17.16 17.55 17.06 17.50 108,963 +0.56(+3.29%)
Nov 04, 2010 16.73 17.01 16.68 16.95 97,104 +0.51(+3.09%)
Nov 03, 2010 16.38 16.44 16.06 16.44 56,091 +0.12(+0.75%)
Nov 02, 2010 16.19 16.36 16.00 16.31 67,704 +0.32(+1.99%)
Nov 01, 2010 16.14 16.25 15.79 16.00 73,219 -0.04(-0.23%)
Oct 29, 2010 16.04 16.23 15.75 16.03 49,129 +0.02(+0.15%)
Oct 28, 2010 16.39 16.44 15.95 16.01 107,351 -0.26(-1.58%)
Oct 27, 2010 16.09 16.33 15.94 16.27 65,266 +0.00(+0.00%)
Oct 25, 2010 16.55 16.64 16.05 16.27 139,032 -0.14(-0.86%)
Oct 22, 2010 16.42 16.53 16.28 16.41 54,373 +0.05(+0.30%)
Oct 21, 2010 16.48 16.64 16.00 16.36 109,166 +0.04(+0.26%)
Oct 20, 2010 16.25 16.47 16.05 16.31 39,117 +0.20(+1.26%)
Oct 19, 2010 16.27 16.58 15.95 16.11 86,474 -0.45(-2.70%)
Oct 18, 2010 16.12 16.59 16.12 16.56 130,124 +0.47(+2.89%)
Oct 15, 2010 16.49 16.58 15.63 16.09 144,932 -0.22(-1.35%)
Oct 14, 2010 16.44 16.69 16.17 16.31 126,267 -0.16(-0.97%)
Oct 13, 2010 16.52 16.72 16.39 16.47 118,520 +0.08(+0.49%)
Oct 12, 2010 16.54 16.54 16.17 16.39 61,430 -0.21(-1.29%)
Oct 11, 2010 16.73 16.85 16.43 16.61 48,982 -0.10(-0.62%)
Oct 08, 2010 16.71 16.84 16.25 16.71 45,759 +0.34(+2.10%)
Oct 07, 2010 16.55 16.55 16.25 16.37 434 -0.07(-0.45%)
Oct 06, 2010 16.28 16.50 16.20 16.44 107,930 +0.09(+0.52%)
Oct 05, 2010 15.78 16.42 15.42 16.36 130,194 +0.83(+5.37%)
Oct 04, 2010 15.99 16.04 15.36 15.52 90,480 -0.49(-3.06%)
Oct 01, 2010 16.01 16.22 15.78 16.01 72,920 +0.09(+0.54%)
Sep 30, 2010 15.96 16.36 15.78 15.93 121,662 +0.16(+1.01%)
Sep 29, 2010 15.56 15.98 15.48 15.77 92,588 +0.07(+0.43%)
Sep 28, 2010 15.70 15.76 15.04 15.70 4,407 +0.44(+2.89%)
Sep 27, 2010 15.76 15.76 15.22 15.26 118,580 -0.54(-3.41%)
Sep 24, 2010 15.40 15.88 15.30 15.80 100,329 +0.67(+4.46%)
Sep 23, 2010 15.51 15.73 14.99 15.13 845 -0.57(-3.63%)
Sep 22, 2010 16.26 16.27 15.62 15.70 78,275 -0.64(-3.94%)
Sep 21, 2010 16.34 16.50 16.23 16.34 84,172 +0.02(+0.11%)
Sep 20, 2010 15.78 16.35 15.64 16.32 102,579 +0.66(+4.23%)
Sep 17, 2010 15.66 16.09 15.62 15.66 155,280 -0.37(-2.29%)
Sep 15, 2010 15.77 16.12 15.62 16.03 122,408 +0.12(+0.73%)
Sep 14, 2010 15.77 16.16 15.57 15.91 145,392 +0.02(+0.15%)
Sep 13, 2010 15.68 15.99 15.54 15.89 102,019 +0.50(+3.24%)
Sep 10, 2010 15.48 15.52 15.25 15.39 129,738 -0.03(-0.20%)
Sep 09, 2010 15.36 15.58 15.20 15.42 125,287 +0.31(+2.06%)
Sep 08, 2010 14.64 15.42 14.64 15.11 194,878 +0.52(+3.56%)
Sep 07, 2010 15.41 15.43 14.49 14.59 691 -1.01(-6.47%)
Sep 03, 2010 15.24 15.82 15.18 15.60 131,521 +0.67(+4.46%)
Sep 02, 2010 14.67 14.98 14.57 14.93 343 +0.20(+1.37%)
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.