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 (%)
Jul 30, 2010 13.87 14.21 13.46 13.87 126,709 -0.10(-0.70%)
Jul 29, 2010 13.53 14.13 13.43 13.97 234,015 +0.61(+4.53%)
Jul 28, 2010 13.36 13.74 13.22 13.36 776 -0.34(-2.45%)
Jul 27, 2010 13.71 13.80 13.51 13.70 169,027 +0.15(+1.13%)
Jul 26, 2010 13.61 13.76 13.33 13.55 196,392 -0.03(-0.23%)
Jul 23, 2010 13.21 13.62 12.99 13.58 191,479 +0.32(+2.40%)
Jul 22, 2010 12.90 13.30 12.81 13.26 227,612 +0.68(+5.39%)
Jul 21, 2010 13.08 13.53 12.57 12.58 263,936 -0.36(-2.79%)
Jul 20, 2010 12.40 12.95 12.33 12.94 199,081 +0.31(+2.47%)
Jul 19, 2010 12.49 12.68 12.31 12.63 149,452 +0.10(+0.83%)
Jul 16, 2010 12.53 12.78 12.30 12.53 304,698 -0.43(-3.35%)
Jul 15, 2010 13.39 13.46 12.75 12.96 257,753 -0.44(-3.28%)
Jul 14, 2010 13.76 13.89 13.24 13.40 274,686 -0.36(-2.62%)
Jul 13, 2010 13.76 13.91 13.53 13.76 1,900 +0.25(+1.85%)
Jul 12, 2010 13.44 13.68 13.04 13.51 303,740 -0.01(-0.09%)
Jul 09, 2010 13.52 13.57 13.11 13.52 186,210 +0.17(+1.24%)
Jul 08, 2010 13.36 13.41 13.09 13.36 577 +0.23(+1.72%)
Jul 07, 2010 12.75 13.14 12.58 13.13 260,617 +0.51(+4.02%)
Jul 06, 2010 12.62 13.21 12.50 12.62 971 -0.01(-0.10%)
Jul 02, 2010 12.64 12.95 12.29 12.64 213,904 -0.17(-1.29%)
Jul 01, 2010 12.86 13.04 11.93 12.80 302,052 -0.04(-0.29%)
Jun 30, 2010 12.84 13.43 12.74 12.84 1,689 -0.37(-2.82%)
Jun 29, 2010 13.72 13.87 13.07 13.21 228,590 -1.19(-8.28%)
Jun 25, 2010 14.40 14.43 13.68 14.40 782,486 +0.59(+4.29%)
Jun 24, 2010 13.80 14.30 13.74 13.81 178,337 -0.19(-1.35%)
Jun 23, 2010 14.08 14.16 13.76 14.00 186,352 -0.15(-1.08%)
Jun 22, 2010 14.15 14.83 14.12 14.15 543 -0.49(-3.34%)
Jun 21, 2010 14.98 15.17 14.49 14.64 292,221 +0.07(+0.46%)
Jun 18, 2010 14.57 14.58 14.28 14.57 291,755 +0.32(+2.27%)
Jun 17, 2010 14.62 14.75 14.12 14.25 228,773 -0.34(-2.30%)
Jun 16, 2010 14.60 14.89 14.55 14.59 182,418 -0.24(-1.65%)
Jun 15, 2010 14.83 14.92 14.13 14.83 943 +0.72(+5.11%)
Jun 14, 2010 14.20 14.42 13.99 14.11 313,994 +0.05(+0.35%)
Jun 11, 2010 13.70 14.18 13.60 14.06 219,655 +0.05(+0.36%)
Jun 10, 2010 14.01 14.02 13.64 14.01 879 +0.49(+3.65%)
Jun 09, 2010 13.86 14.17 13.38 13.52 214,255 -0.13(-0.94%)
Jun 08, 2010 13.72 13.75 13.18 13.64 203,352 +0.03(+0.22%)
Jun 07, 2010 14.02 14.29 13.57 13.61 122,767 -0.34(-2.40%)
Jun 04, 2010 13.95 14.59 13.85 13.95 199,847 -1.11(-7.37%)
Jun 03, 2010 15.25 15.52 14.75 15.06 145,021 -0.12(-0.80%)
Jun 02, 2010 15.18 15.23 14.33 15.18 198,212 +0.80(+5.55%)
Jun 01, 2010 14.38 14.94 14.38 14.38 767 -0.51(-3.44%)
May 28, 2010 14.89 15.32 14.85 14.89 126,845 -0.24(-1.61%)
May 27, 2010 14.50 15.16 14.30 15.14 147,119 +1.16(+8.33%)
May 26, 2010 13.97 14.67 13.94 13.97 770 +0.02(+0.17%)
May 25, 2010 13.34 13.99 13.16 13.95 137,261 +0.15(+1.10%)
May 24, 2010 14.29 14.43 13.77 13.80 124,509 -0.58(-4.03%)
May 21, 2010 13.63 14.69 13.46 14.38 231,488 +0.40(+2.83%)
May 20, 2010 14.09 14.54 13.96 13.98 244,350 -1.51(-9.72%)
May 19, 2010 15.78 16.11 15.24 15.49 221,408 -0.35(-2.23%)
May 18, 2010 16.28 16.67 15.70 15.84 241,674 -0.05(-0.31%)
May 17, 2010 15.95 16.07 15.10 15.89 149,061 +0.20(+1.28%)
May 14, 2010 15.69 15.80 15.16 15.69 153,168 -0.27(-1.72%)
May 13, 2010 15.82 16.28 15.64 15.96 135,431 +0.02(+0.11%)
May 12, 2010 15.35 16.05 14.81 15.94 110,231 +0.72(+4.73%)
May 11, 2010 15.52 15.57 15.21 15.22 168,000 -0.37(-2.35%)
May 10, 2010 14.72 15.60 14.72 15.59 170,680 +2.21(+16.54%)
May 07, 2010 13.35 14.02 12.81 13.38 266,614 -0.02(-0.14%)
May 06, 2010 14.50 15.28 12.69 13.39 161,766 -1.31(-8.91%)
May 05, 2010 15.06 15.21 14.70 14.71 93,055 -0.43(-2.82%)
May 04, 2010 15.97 15.97 15.00 15.13 134,352 -1.16(-7.11%)
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.