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 (%)
May 28, 2010 14.89 15.32 14.85 14.89 126,845 -0.24(-1.61%)
May 27, 2010 14.50 15.16 14.30 15.14 147,119 +1.16(+8.33%)
May 26, 2010 13.97 14.67 13.94 13.97 770 +0.02(+0.17%)
May 25, 2010 13.34 13.99 13.16 13.95 137,261 +0.15(+1.10%)
May 24, 2010 14.29 14.43 13.77 13.80 124,509 -0.58(-4.03%)
May 21, 2010 13.63 14.69 13.46 14.38 231,488 +0.40(+2.83%)
May 20, 2010 14.09 14.54 13.96 13.98 244,350 -1.51(-9.72%)
May 19, 2010 15.78 16.11 15.24 15.49 221,408 -0.35(-2.23%)
May 18, 2010 16.28 16.67 15.70 15.84 241,674 -0.05(-0.31%)
May 17, 2010 15.95 16.07 15.10 15.89 149,061 +0.20(+1.28%)
May 14, 2010 15.69 15.80 15.16 15.69 153,168 -0.27(-1.72%)
May 13, 2010 15.82 16.28 15.64 15.96 135,431 +0.02(+0.11%)
May 12, 2010 15.35 16.05 14.81 15.94 110,231 +0.72(+4.73%)
May 11, 2010 15.52 15.57 15.21 15.22 168,000 -0.37(-2.35%)
May 10, 2010 14.72 15.60 14.72 15.59 170,680 +2.21(+16.54%)
May 07, 2010 13.35 14.02 12.81 13.38 266,614 -0.02(-0.14%)
May 06, 2010 14.50 15.28 12.69 13.39 161,766 -1.31(-8.91%)
May 05, 2010 15.06 15.21 14.70 14.71 93,055 -0.43(-2.82%)
May 04, 2010 15.97 15.97 15.00 15.13 134,352 -1.16(-7.11%)
May 03, 2010 15.83 16.30 15.61 16.29 100,165 +0.54(+3.41%)
Apr 30, 2010 16.51 16.52 15.73 15.75 81,538 -0.81(-4.89%)
Apr 29, 2010 15.83 16.66 15.52 16.57 107,061 +0.93(+5.97%)
Apr 28, 2010 16.28 16.31 15.61 15.63 116,164 -0.49(-3.03%)
Apr 27, 2010 16.71 16.97 15.96 16.12 147,786 -0.69(-4.10%)
Apr 26, 2010 16.77 17.17 16.74 16.81 69,010 +0.09(+0.55%)
Apr 23, 2010 16.48 16.75 16.41 16.72 59,059 +0.21(+1.26%)
Apr 22, 2010 16.38 16.58 16.08 16.51 79,268 -0.12(-0.70%)
Apr 21, 2010 16.78 16.82 16.33 16.63 62,623 -0.05(-0.29%)
Apr 20, 2010 16.14 16.68 16.07 16.68 45,480 +0.62(+3.83%)
Apr 19, 2010 16.10 16.44 15.83 16.06 73,047 -0.11(-0.68%)
Apr 16, 2010 16.44 16.47 16.07 16.17 105,143 -0.29(-1.74%)
Apr 15, 2010 16.25 16.49 16.11 16.46 113,408 +0.09(+0.56%)
Apr 14, 2010 16.13 16.37 15.94 16.36 94,339 +0.35(+2.17%)
Apr 13, 2010 16.10 16.17 15.85 16.02 114,256 -0.10(-0.64%)
Apr 12, 2010 16.11 16.21 15.80 16.12 110,162 +0.14(+0.88%)
Apr 09, 2010 16.04 16.26 15.85 15.98 91,185 -0.02(-0.15%)
Apr 08, 2010 15.69 16.19 15.58 16.00 106,309 +0.27(+1.74%)
Apr 07, 2010 15.89 15.92 15.48 15.73 131,896 -0.07(-0.42%)
Apr 06, 2010 15.74 15.98 15.61 15.80 132,059 -0.05(-0.31%)
Apr 05, 2010 15.16 15.85 14.99 15.85 108,235 +0.87(+5.78%)
Apr 01, 2010 15.06 14.98 14.98 14.98 129,738 +0.05(+0.37%)
Mar 31, 2010 14.86 15.37 14.86 14.93 189,534 -0.07(-0.45%)
Mar 30, 2010 14.82 15.07 14.62 14.99 90,160 +0.25(+1.70%)
Mar 29, 2010 14.73 14.87 14.60 14.74 72,533 +0.10(+0.71%)
Mar 26, 2010 14.74 14.89 14.46 14.64 68,858 +0.00(+0.00%)
Mar 25, 2010 14.73 14.89 14.50 14.64 195,094 +0.09(+0.59%)
Mar 24, 2010 14.35 14.74 14.14 14.55 119,990 +0.13(+0.89%)
Mar 23, 2010 14.22 14.46 13.86 14.43 185,750 +0.20(+1.41%)
Mar 22, 2010 13.94 14.58 13.81 14.22 164,656 +0.12(+0.82%)
Mar 19, 2010 14.81 14.88 13.92 14.11 278,310 -0.59(-4.02%)
Mar 18, 2010 14.94 15.07 14.63 14.70 132,905 -0.23(-1.55%)
Mar 17, 2010 14.31 15.13 14.27 14.93 178,509 +0.71(+5.02%)
Mar 16, 2010 14.02 14.24 13.93 14.22 52,705 +0.30(+2.19%)
Mar 15, 2010 13.86 13.93 13.81 13.91 78,061 +0.12(+0.84%)
Mar 12, 2010 13.72 13.85 13.50 13.80 97,093 +0.07(+0.53%)
Mar 11, 2010 13.45 13.72 13.41 13.72 108,745 +0.12(+0.86%)
Mar 10, 2010 13.39 13.66 13.38 13.61 112,392 +0.12(+0.90%)
Mar 09, 2010 13.28 13.68 13.25 13.49 98,309 +0.15(+1.14%)
Mar 08, 2010 13.60 13.68 13.31 13.33 111,568 -0.23(-1.70%)
Mar 05, 2010 13.21 13.61 13.11 13.56 100,033 +0.42(+3.19%)
Mar 04, 2010 13.07 13.23 13.03 13.14 85,235 +0.11(+0.84%)
Mar 03, 2010 12.85 13.33 12.80 13.04 231,582 +0.19(+1.51%)
Mar 02, 2010 12.62 12.92 12.62 12.84 120,591 +0.27(+2.13%)
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.