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, 2006 23.19 23.95 22.99 23.95 126,483 +0.70(+3.01%)
Nov 29, 2006 22.22 23.26 22.22 23.26 159,543 +1.10(+4.97%)
Nov 28, 2006 22.21 22.26 21.89 22.16 61,185 -0.07(-0.30%)
Nov 27, 2006 22.98 22.98 22.19 22.22 84,376 -0.85(-3.66%)
Nov 24, 2006 22.80 23.07 22.73 23.07 28,454 +0.19(+0.85%)
Nov 22, 2006 22.92 23.05 22.84 22.87 26,974 -0.03(-0.13%)
Nov 21, 2006 23.12 23.16 22.90 22.90 42,435 -0.26(-1.10%)
Nov 20, 2006 23.10 23.16 22.96 23.16 38,981 -0.01(-0.03%)
Nov 17, 2006 23.16 23.21 23.06 23.16 28,125 +0.01(+0.03%)
Nov 16, 2006 23.23 23.23 22.92 23.16 49,014 -0.07(-0.29%)
Nov 15, 2006 22.70 23.30 22.70 23.23 82,238 +0.50(+2.19%)
Nov 14, 2006 22.25 22.73 22.13 22.73 60,034 +0.51(+2.30%)
Nov 13, 2006 22.23 22.42 22.08 22.22 71,876 -0.01(-0.05%)
Nov 10, 2006 21.92 22.23 21.91 22.23 53,784 +0.24(+1.11%)
Nov 09, 2006 22.50 22.50 21.93 21.98 74,837 -0.51(-2.27%)
Nov 08, 2006 22.14 22.70 22.11 22.50 77,797 +0.28(+1.26%)
Nov 07, 2006 22.91 22.95 22.16 22.22 102,140 +0.06(+0.27%)
Nov 06, 2006 21.67 22.23 21.58 22.16 62,994 +0.50(+2.33%)
Nov 03, 2006 21.55 21.74 21.43 21.65 38,487 +0.19(+0.88%)
Nov 02, 2006 21.10 21.58 20.90 21.46 60,692 +0.29(+1.35%)
Nov 01, 2006 21.55 21.64 21.18 21.18 80,922 -0.32(-1.47%)
Oct 31, 2006 21.64 21.64 21.38 21.49 66,777 -0.06(-0.28%)
Oct 30, 2006 20.97 21.66 20.91 21.55 28,619 +0.58(+2.78%)
Oct 27, 2006 21.13 21.28 20.94 20.97 41,448 -0.22(-1.03%)
Oct 26, 2006 21.14 21.30 20.94 21.19 89,311 +0.08(+0.37%)
Oct 25, 2006 21.52 21.55 20.92 21.11 59,869 -0.41(-1.92%)
Oct 24, 2006 21.71 21.71 21.48 21.52 40,625 -0.17(-0.78%)
Oct 23, 2006 21.90 21.91 21.64 21.69 121,219 -0.27(-1.22%)
Oct 20, 2006 21.97 22.14 21.84 21.96 56,251 +0.15(+0.67%)
Oct 19, 2006 21.46 21.87 21.38 21.81 60,363 +0.31(+1.44%)
Oct 18, 2006 21.46 21.68 21.41 21.50 54,277 +0.26(+1.23%)
Oct 17, 2006 21.25 21.30 20.97 21.24 40,132 -0.10(-0.46%)
Oct 16, 2006 21.28 21.34 21.13 21.34 33,717 +0.14(+0.66%)
Oct 13, 2006 20.88 21.28 20.81 21.20 42,270 +0.43(+2.08%)
Oct 12, 2006 20.41 20.82 20.39 20.77 38,652 +0.42(+2.06%)
Oct 11, 2006 20.54 20.58 20.17 20.35 38,158 -0.19(-0.95%)
Oct 10, 2006 21.04 21.04 20.50 20.54 71,876 -0.41(-1.94%)
Oct 09, 2006 20.85 21.01 20.71 20.95 19,572 +0.05(+0.23%)
Oct 06, 2006 21.27 21.27 20.84 20.90 58,389 -0.46(-2.13%)
Oct 05, 2006 20.93 21.43 20.80 21.36 52,139 +0.43(+2.06%)
Oct 04, 2006 20.06 20.93 20.06 20.93 41,777 +0.80(+3.99%)
Oct 03, 2006 19.97 20.25 19.92 20.12 70,889 +0.12(+0.58%)
Oct 02, 2006 20.26 20.28 19.93 20.01 119,246 -0.34(-1.67%)
Sep 29, 2006 20.84 20.86 20.34 20.35 43,915 -0.55(-2.65%)
Sep 28, 2006 20.98 21.02 20.76 20.90 34,046 +0.02(+0.09%)
Sep 27, 2006 21.25 21.34 20.72 20.88 51,316 -0.46(-2.14%)
Sep 26, 2006 21.11 21.50 20.86 21.34 105,594 +0.27(+1.30%)
Sep 25, 2006 20.73 21.16 20.59 21.07 60,527 +0.34(+1.64%)
Sep 22, 2006 20.79 20.79 20.37 20.73 60,198 -0.10(-0.50%)
Sep 21, 2006 20.92 21.20 20.63 20.83 54,935 -0.03(-0.15%)
Sep 20, 2006 20.31 20.92 20.29 20.86 82,074 +0.62(+3.06%)
Sep 19, 2006 20.31 20.31 19.94 20.24 104,278 -0.15(-0.75%)
Sep 18, 2006 20.11 20.47 19.88 20.39 119,246 +0.34(+1.70%)
Sep 15, 2006 19.97 20.68 19.52 20.05 174,346 -0.47(-2.28%)
Sep 14, 2006 20.50 20.68 20.44 20.52 45,395 -0.02(-0.12%)
Sep 13, 2006 20.70 20.79 20.45 20.54 77,468 -0.29(-1.40%)
Sep 12, 2006 20.17 20.97 20.17 20.84 63,323 +0.71(+3.54%)
Sep 11, 2006 20.19 20.32 20.05 20.12 58,718 -0.11(-0.54%)
Sep 08, 2006 19.97 20.46 19.97 20.23 50,494 +0.27(+1.37%)
Sep 07, 2006 19.93 20.22 19.93 19.96 85,692 -0.01(-0.03%)
Sep 06, 2006 20.14 20.25 19.95 19.97 63,159 -0.38(-1.85%)
Sep 05, 2006 20.34 20.67 20.26 20.34 57,238 +0.10(+0.48%)
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.