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 31, 2009 11.18 11.26 11.26 11.26 196,879 +0.05(+0.43%)
Dec 30, 2009 11.08 11.31 11.05 11.21 79,579 +0.00(+0.00%)
Dec 29, 2009 11.40 11.48 11.12 11.21 50,803 -0.11(-0.97%)
Dec 28, 2009 11.17 11.35 11.07 11.32 67,802 +0.19(+1.69%)
Dec 24, 2009 11.25 11.25 10.94 11.13 28,102 -0.02(-0.22%)
Dec 23, 2009 11.25 11.30 10.99 11.16 76,450 -0.01(-0.05%)
Dec 22, 2009 11.07 11.24 11.03 11.16 45,252 +0.10(+0.93%)
Dec 21, 2009 11.16 11.40 11.03 11.06 86,237 -0.01(-0.11%)
Dec 18, 2009 11.13 11.22 10.96 11.07 288,801 +0.01(+0.11%)
Dec 17, 2009 11.19 11.38 10.99 11.06 111,894 -0.29(-2.52%)
Dec 16, 2009 11.46 11.72 11.29 11.35 111,357 +0.12(+1.03%)
Dec 15, 2009 11.79 11.95 11.19 11.23 195,516 -0.58(-4.94%)
Dec 14, 2009 11.75 11.82 11.64 11.81 114,902 +0.56(+4.97%)
Dec 11, 2009 11.45 11.45 11.07 11.25 54,830 -0.13(-1.17%)
Dec 10, 2009 11.52 11.59 11.25 11.39 93,952 -0.07(-0.64%)
Dec 09, 2009 11.37 11.55 11.11 11.46 85,608 +0.08(+0.69%)
Dec 08, 2009 11.55 11.70 11.31 11.38 86,015 -0.29(-2.45%)
Dec 07, 2009 11.74 11.89 11.57 11.67 109,208 +0.01(+0.05%)
Dec 04, 2009 11.46 11.86 11.18 11.66 132,730 +0.55(+4.92%)
Dec 03, 2009 11.64 12.19 11.05 11.11 151,991 -0.40(-3.43%)
Dec 02, 2009 10.80 11.58 10.80 11.51 140,243 +0.75(+7.01%)
Dec 01, 2009 10.80 10.91 10.51 10.76 157,821 +0.04(+0.34%)
Nov 30, 2009 10.72 10.85 10.38 10.72 224,717 +0.00(+0.00%)
Nov 27, 2009 10.74 10.94 10.43 10.72 84,283 -0.49(-4.39%)
Nov 25, 2009 11.41 11.53 11.17 11.21 76,100 -0.14(-1.23%)
Nov 24, 2009 11.68 11.76 11.21 11.35 95,105 -0.30(-2.61%)
Nov 23, 2009 11.69 11.81 11.50 11.66 115,645 +0.30(+2.62%)
Nov 20, 2009 11.23 11.60 11.10 11.36 125,667 -0.02(-0.21%)
Nov 19, 2009 11.55 11.62 11.15 11.38 114,081 -0.31(-2.65%)
Nov 18, 2009 11.67 11.94 11.54 11.69 85,427 +0.01(+0.10%)
Nov 17, 2009 11.48 11.85 11.25 11.68 87,768 +0.12(+1.05%)
Nov 16, 2009 11.73 12.09 11.42 11.56 148,123 +0.04(+0.37%)
Nov 13, 2009 11.39 11.72 11.05 11.52 88,715 +0.10(+0.85%)
Nov 12, 2009 12.00 12.20 11.37 11.42 90,393 -0.58(-4.86%)
Nov 11, 2009 12.11 12.46 11.75 12.00 78,500 +0.14(+1.18%)
Nov 10, 2009 12.08 12.38 11.79 11.86 168,336 -0.38(-3.08%)
Nov 09, 2009 11.79 12.46 11.40 12.24 272,210 +0.51(+4.35%)
Nov 06, 2009 12.60 12.93 11.56 11.73 179,209 -0.36(-2.97%)
Nov 05, 2009 12.13 12.64 12.04 12.09 277,744 +0.09(+0.76%)
Nov 04, 2009 12.17 12.48 11.98 12.00 309,416 -0.02(-0.20%)
Nov 03, 2009 11.86 12.14 11.38 12.02 148,195 -0.02(-0.20%)
Nov 02, 2009 12.34 12.52 11.44 12.04 140,629 -0.21(-1.69%)
Oct 30, 2009 12.75 12.83 12.04 12.25 164,651 -0.71(-5.49%)
Oct 29, 2009 12.65 13.18 12.44 12.96 138,659 +0.57(+4.56%)
Oct 28, 2009 13.11 13.41 12.34 12.40 192,820 -0.87(-6.55%)
Oct 27, 2009 13.45 13.86 12.95 13.27 181,917 -0.05(-0.37%)
Oct 26, 2009 13.67 13.97 12.92 13.31 229,449 -0.22(-1.66%)
Oct 23, 2009 13.75 13.80 13.50 13.54 157,314 -0.04(-0.31%)
Oct 22, 2009 13.29 13.89 13.10 13.58 183,198 +0.30(+2.24%)
Oct 21, 2009 13.11 13.98 13.08 13.28 172,737 +0.11(+0.83%)
Oct 20, 2009 13.17 13.29 13.06 13.18 134,585 -0.33(-2.43%)
Oct 19, 2009 13.14 13.92 12.97 13.50 140,583 +0.58(+4.52%)
Oct 16, 2009 13.35 13.41 12.62 12.92 193,042 -0.64(-4.75%)
Oct 15, 2009 13.08 13.67 12.98 13.56 112,788 +0.38(+2.91%)
Oct 14, 2009 12.44 13.38 12.38 13.18 204,621 +1.03(+8.51%)
Oct 13, 2009 12.59 12.67 11.93 12.15 135,962 -0.49(-3.85%)
Oct 12, 2009 12.88 13.30 12.56 12.63 187,060 -0.11(-0.86%)
Oct 09, 2009 12.77 12.91 12.43 12.74 120,616 -0.03(-0.24%)
Oct 08, 2009 13.32 13.55 12.76 12.77 252,219 -0.43(-3.22%)
Oct 07, 2009 12.57 13.25 12.21 13.20 188,402 +0.60(+4.73%)
Oct 06, 2009 11.99 12.96 11.94 12.60 242,804 +0.77(+6.53%)
Oct 05, 2009 10.81 11.87 10.62 11.83 185,336 +1.08(+10.07%)
Oct 02, 2009 10.78 10.97 10.34 10.75 144,531 -0.23(-2.10%)
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.