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 31, 2006 19.49 19.49 19.17 19.25 61,514 -0.35(-1.80%)
Jul 28, 2006 19.05 19.70 18.99 19.61 36,842 +0.62(+3.27%)
Jul 27, 2006 19.40 19.50 18.99 18.99 39,803 -0.29(-1.51%)
Jul 26, 2006 19.41 19.49 19.11 19.28 32,402 -0.19(-1.00%)
Jul 25, 2006 19.59 20.06 19.24 19.47 71,876 -0.09(-0.44%)
Jul 24, 2006 18.79 19.56 18.88 19.56 62,008 +0.77(+4.11%)
Jul 21, 2006 19.31 19.31 18.67 18.79 90,956 -0.61(-3.13%)
Jul 20, 2006 19.94 20.00 19.39 19.39 38,652 -0.45(-2.27%)
Jul 19, 2006 18.91 19.88 18.91 19.84 67,106 +0.90(+4.75%)
Jul 18, 2006 18.79 18.95 18.53 18.94 90,791 +0.24(+1.30%)
Jul 17, 2006 18.94 18.98 18.60 18.70 46,876 -0.26(-1.38%)
Jul 14, 2006 19.19 19.19 18.83 18.96 46,547 -0.29(-1.48%)
Jul 13, 2006 19.58 19.58 19.15 19.25 66,777 -0.37(-1.89%)
Jul 12, 2006 20.28 20.29 19.60 19.62 68,258 -0.69(-3.41%)
Jul 11, 2006 19.88 20.32 19.75 20.31 59,869 +0.44(+2.20%)
Jul 10, 2006 19.61 19.88 19.61 19.88 89,311 +0.29(+1.49%)
Jul 07, 2006 19.81 20.16 19.57 19.58 52,139 -0.26(-1.32%)
Jul 06, 2006 19.72 19.91 19.70 19.84 47,205 +0.13(+0.65%)
Jul 05, 2006 19.88 19.88 19.57 19.72 71,876 -0.22(-1.10%)
Jul 03, 2006 19.66 19.94 19.61 19.94 49,836 +0.24(+1.20%)
Jun 30, 2006 19.41 19.70 19.21 19.70 158,556 +0.36(+1.89%)
Jun 29, 2006 19.30 19.39 19.16 19.33 130,266 +0.10(+0.54%)
Jun 28, 2006 19.17 19.30 19.13 19.23 55,428 +0.06(+0.32%)
Jun 27, 2006 19.30 19.50 19.07 19.17 69,573 -0.13(-0.69%)
Jun 26, 2006 19.14 19.35 19.08 19.30 57,731 +0.26(+1.34%)
Jun 23, 2006 19.18 19.30 19.03 19.05 58,553 -0.05(-0.29%)
Jun 22, 2006 19.07 19.32 18.97 19.10 56,744 +0.04(+0.19%)
Jun 21, 2006 19.00 19.45 18.85 19.07 121,877 +0.02(+0.13%)
Jun 20, 2006 19.48 19.60 19.04 19.04 109,706 -0.53(-2.70%)
Jun 19, 2006 19.99 20.01 19.50 19.57 100,989 -0.38(-1.89%)
Jun 16, 2006 20.82 20.88 19.92 19.95 331,093 -0.87(-4.18%)
Jun 15, 2006 19.39 20.88 19.39 20.82 86,844 +1.53(+7.91%)
Jun 14, 2006 19.85 19.88 19.12 19.29 96,054 -0.64(-3.23%)
Jun 13, 2006 20.31 20.90 19.92 19.94 132,239 -0.48(-2.35%)
Jun 12, 2006 20.48 20.71 20.22 20.42 62,501 -0.04(-0.18%)
Jun 09, 2006 20.68 20.77 20.45 20.45 70,067 -0.16(-0.80%)
Jun 08, 2006 20.39 20.67 20.08 20.62 144,411 +0.20(+0.98%)
Jun 07, 2006 21.16 21.61 20.37 20.42 99,015 -0.75(-3.53%)
Jun 06, 2006 20.50 21.19 20.25 21.16 103,785 +0.57(+2.78%)
Jun 05, 2006 21.88 21.92 20.56 20.59 142,437 -1.34(-6.13%)
Jun 02, 2006 22.02 22.18 21.74 21.94 173,194 -0.08(-0.36%)
Jun 01, 2006 21.61 22.10 21.61 22.02 131,746 +0.26(+1.20%)
May 31, 2006 20.37 21.75 20.37 21.75 289,480 +1.33(+6.49%)
May 30, 2006 20.03 20.66 19.69 20.43 156,089 +0.38(+1.88%)
May 26, 2006 19.97 20.15 19.81 20.05 47,698 +0.14(+0.70%)
May 25, 2006 19.66 19.91 19.48 19.91 53,619 +0.32(+1.61%)
May 24, 2006 19.43 19.64 19.38 19.60 86,515 +0.17(+0.88%)
May 23, 2006 19.49 19.56 19.36 19.43 66,613 -0.19(-0.99%)
May 22, 2006 19.55 19.85 19.41 19.62 75,330 +0.01(+0.03%)
May 19, 2006 19.34 19.72 19.28 19.61 53,290 +0.27(+1.41%)
May 18, 2006 19.24 19.58 19.24 19.34 40,461 +0.15(+0.76%)
May 17, 2006 19.06 19.64 18.99 19.19 105,265 +0.09(+0.45%)
May 16, 2006 18.63 19.23 18.63 19.11 81,087 +0.48(+2.58%)
May 15, 2006 18.56 19.01 18.53 18.63 75,166 -0.05(-0.29%)
May 12, 2006 18.58 18.75 18.12 18.68 94,245 +0.10(+0.56%)
May 11, 2006 19.64 19.65 18.56 18.58 84,376 -1.03(-5.24%)
May 10, 2006 20.22 20.22 19.61 19.61 50,659 -0.69(-3.41%)
May 09, 2006 20.31 20.41 20.25 20.30 61,350 -0.01(-0.06%)
May 08, 2006 20.49 20.53 20.22 20.31 68,587 -0.18(-0.86%)
May 05, 2006 20.59 20.77 20.34 20.49 52,139 -0.01(-0.06%)
May 04, 2006 20.43 20.51 20.37 20.50 26,151 -0.05(-0.24%)
May 03, 2006 20.65 20.65 20.25 20.55 50,988 -0.13(-0.65%)
May 02, 2006 20.15 20.68 19.97 20.68 67,271 +0.47(+2.32%)
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.