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 (%)
Apr 30, 2009 3.508 3.648 3.435 3.496 261,968 -0.01(-0.17%)
Apr 29, 2009 3.417 3.593 3.417 3.502 219,753 +0.15(+4.35%)
Apr 28, 2009 3.228 3.429 3.113 3.356 155,636 -0.06(-1.78%)
Apr 27, 2009 3.459 3.526 3.344 3.417 256,005 -0.12(-3.27%)
Apr 24, 2009 3.605 3.648 3.502 3.532 228,807 -0.02(-0.68%)
Apr 23, 2009 3.678 3.678 3.393 3.557 305,089 -0.07(-2.01%)
Apr 22, 2009 3.770 3.842 3.599 3.630 207,557 -0.25(-6.43%)
Apr 21, 2009 3.459 4.074 3.411 3.879 460,954 +0.39(+11.15%)
Apr 20, 2009 3.770 3.770 3.435 3.490 211,253 -0.40(-10.17%)
Apr 17, 2009 3.988 4.031 3.618 3.885 385,535 -0.08(-1.99%)
Apr 16, 2009 4.256 4.329 3.836 3.964 349,411 -0.32(-7.39%)
Apr 15, 2009 3.940 4.311 3.563 4.280 469,563 +0.38(+9.66%)
Apr 14, 2009 3.551 4.432 3.429 3.903 520,633 +0.28(+7.72%)
Apr 13, 2009 2.949 3.976 2.924 3.624 927,044 +0.64(+21.39%)
Apr 09, 2009 2.766 3.022 2.742 2.985 282,955 +0.27(+9.84%)
Apr 08, 2009 2.602 2.760 2.529 2.718 201,534 +0.22(+9.02%)
Apr 07, 2009 2.687 2.779 2.493 2.493 310,169 -0.30(-10.68%)
Apr 06, 2009 2.736 2.815 2.614 2.791 170,836 +0.01(+0.22%)
Apr 03, 2009 2.730 2.797 2.620 2.785 91,194 +0.04(+1.33%)
Apr 02, 2009 2.706 2.845 2.681 2.748 172,957 +0.07(+2.49%)
Apr 01, 2009 2.450 2.681 2.304 2.681 264,835 +0.16(+6.27%)
Mar 31, 2009 2.383 2.675 2.377 2.523 343,593 +0.17(+7.23%)
Mar 30, 2009 2.566 2.614 2.298 2.353 198,797 -0.46(-16.23%)
Mar 26, 2009 2.681 2.815 2.487 2.809 207,708 +0.24(+9.48%)
Mar 25, 2009 2.316 2.718 2.158 2.566 279,809 +0.03(+1.20%)
Mar 24, 2009 2.785 2.806 2.499 2.535 169,314 -0.29(-10.32%)
Mar 23, 2009 2.633 2.882 2.633 2.827 264,316 +0.35(+14.25%)
Mar 20, 2009 2.432 2.499 2.298 2.474 395,219 +0.02(+0.99%)
Mar 19, 2009 2.426 2.523 2.237 2.450 265,940 +0.06(+2.54%)
Mar 18, 2009 2.572 2.657 2.037 2.389 588,572 -0.29(-10.88%)
Mar 17, 2009 2.128 2.681 2.068 2.681 456,619 +0.57(+27.09%)
Mar 16, 2009 2.098 2.395 2.057 2.110 482,734 +0.05(+2.36%)
Mar 13, 2009 2.031 2.061 1.867 2.061 0 +0.05(+2.73%)
Mar 12, 2009 1.696 2.025 1.520 2.006 716,116 +0.30(+17.44%)
Mar 11, 2009 1.787 1.970 1.526 1.708 1,076,875 +0.18(+11.95%)
Mar 10, 2009 1.751 1.751 1.404 1.526 683,181 +0.12(+8.66%)
Mar 09, 2009 1.550 1.550 1.375 1.404 226,094 -0.15(-9.41%)
Mar 06, 2009 1.271 1.812 1.271 1.550 0 +0.30(+23.79%)
Mar 05, 2009 1.611 1.611 1.100 1.252 446,215 -0.40(-24.26%)
Mar 04, 2009 1.611 1.696 1.569 1.654 558,729 -0.05(-3.20%)
Mar 02, 2009 1.794 1.885 1.672 1.708 663,738 -0.13(-7.26%)
Feb 27, 2009 2.122 2.122 1.563 1.842 0 -0.58(-23.87%)
Feb 26, 2009 2.207 2.918 2.207 2.420 925,185 +0.24(+11.17%)
Feb 25, 2009 2.657 2.696 1.903 2.177 559,401 -0.41(-15.96%)
Feb 24, 2009 2.578 2.596 2.025 2.590 577,838 +0.13(+5.19%)
Feb 23, 2009 2.651 2.785 2.280 2.462 339,976 -0.15(-5.81%)
Feb 20, 2009 3.459 3.466 2.572 2.614 0 -0.85(-24.56%)
Feb 19, 2009 3.909 4.037 3.429 3.466 180,925 -0.30(-7.92%)
Feb 18, 2009 4.080 4.189 3.684 3.763 205,095 -0.29(-7.06%)
Feb 17, 2009 4.323 4.347 3.770 4.049 276,277 -0.46(-10.12%)
Feb 13, 2009 4.791 4.827 4.463 4.505 199,836 -0.27(-5.61%)
Feb 12, 2009 4.481 4.815 4.403 4.773 259,001 +0.22(+4.95%)
Feb 11, 2009 4.864 4.876 4.487 4.548 205,024 -0.07(-1.45%)
Feb 10, 2009 5.253 5.314 4.487 4.615 184,765 -0.68(-12.86%)
Feb 09, 2009 5.539 5.563 5.265 5.296 75,258 -0.09(-1.58%)
Feb 06, 2009 5.593 5.825 5.235 5.381 127,437 -0.27(-4.74%)
Feb 05, 2009 5.575 5.861 5.496 5.648 69,435 +0.03(+0.54%)
Feb 04, 2009 5.758 5.855 5.557 5.618 86,367 -0.13(-2.22%)
Feb 03, 2009 6.049 6.287 5.618 5.745 202,213 -0.33(-5.50%)
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.