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 (%)
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%)
Dec 01, 2005 19.06 19.46 19.06 19.39 103,949 +0.33(+1.75%)
Nov 30, 2005 18.91 19.09 18.84 19.06 35,691 +0.00(+0.00%)
Nov 29, 2005 19.03 19.15 18.94 19.06 22,862 +0.15(+0.80%)
Nov 28, 2005 19.45 19.45 18.91 18.91 43,093 -0.48(-2.48%)
Nov 25, 2005 19.36 19.46 19.27 19.39 22,862 +0.02(+0.13%)
Nov 23, 2005 19.36 19.40 19.25 19.36 23,026 -0.02(-0.09%)
Nov 22, 2005 19.30 19.46 19.19 19.38 42,270 +0.08(+0.41%)
Nov 21, 2005 19.44 19.45 19.15 19.30 53,126 +0.06(+0.32%)
Nov 18, 2005 19.10 19.30 19.04 19.24 20,559 +0.29(+1.54%)
Nov 17, 2005 18.88 19.02 18.82 18.95 27,467 +0.04(+0.22%)
Nov 16, 2005 19.10 19.21 18.85 18.91 60,198 -0.04(-0.19%)
Nov 15, 2005 18.96 19.01 18.76 18.94 44,408 -0.01(-0.06%)
Nov 14, 2005 18.93 19.04 18.93 18.96 10,855 +0.00(+0.00%)
Nov 11, 2005 18.97 19.12 18.95 18.96 25,329 -0.04(-0.22%)
Nov 10, 2005 19.18 19.19 18.91 19.00 47,533 -0.26(-1.36%)
Nov 09, 2005 18.91 19.44 18.89 19.26 49,672 +0.10(+0.51%)
Nov 08, 2005 19.46 19.46 19.02 19.16 64,968 -0.02(-0.10%)
Nov 07, 2005 19.00 19.20 19.00 19.18 29,770 +0.27(+1.41%)
Nov 04, 2005 18.97 19.06 18.83 18.91 12,500 -0.18(-0.92%)
Nov 03, 2005 19.23 19.30 19.05 19.09 28,125 -0.14(-0.73%)
Nov 02, 2005 19.03 19.23 18.88 19.23 31,086 +0.20(+1.05%)
Nov 01, 2005 18.85 19.27 18.82 19.03 26,809 +0.07(+0.39%)
Oct 31, 2005 18.54 19.21 18.54 18.96 71,547 +0.31(+1.66%)
Oct 28, 2005 18.28 18.68 18.22 18.65 16,283 +0.43(+2.34%)
Oct 27, 2005 18.37 18.38 18.18 18.22 38,981 -0.15(-0.83%)
Oct 26, 2005 18.51 18.57 18.29 18.37 45,889 -0.10(-0.56%)
Oct 25, 2005 18.56 18.60 18.18 18.48 30,921 -0.08(-0.43%)
Oct 24, 2005 18.48 18.63 18.48 18.56 37,994 +0.16(+0.89%)
Oct 21, 2005 18.57 18.67 18.39 18.39 106,745 -0.18(-0.98%)
Oct 20, 2005 18.79 18.88 18.45 18.57 63,817 -0.26(-1.39%)
Oct 19, 2005 17.87 18.84 17.75 18.84 77,633 +0.92(+5.12%)
Oct 18, 2005 18.54 18.54 17.92 17.92 38,652 -0.68(-3.66%)
Oct 17, 2005 18.06 18.63 17.97 18.60 75,495 +0.49(+2.72%)
Oct 14, 2005 17.78 18.11 17.56 18.11 20,888 +0.26(+1.46%)
Oct 13, 2005 17.72 17.84 17.56 17.84 20,066 +0.03(+0.17%)
Oct 12, 2005 17.81 17.83 17.62 17.81 46,053 -0.04(-0.24%)
Oct 11, 2005 18.01 18.04 17.86 17.86 43,751 -0.10(-0.54%)
Oct 10, 2005 19.30 18.15 17.94 17.95 58,882 -0.16(-0.91%)
Oct 07, 2005 17.97 18.20 17.94 18.12 13,651 +0.21(+1.15%)
Oct 06, 2005 17.81 18.05 17.75 17.91 34,869 +0.16(+0.89%)
Oct 05, 2005 17.75 17.85 17.63 17.75 54,277 -0.02(-0.10%)
Oct 04, 2005 18.18 18.28 17.77 17.77 37,171 -0.46(-2.50%)
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.