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 (%)
Oct 29, 2010 16.04 16.23 15.75 16.03 49,129 +0.02(+0.15%)
Oct 28, 2010 16.39 16.44 15.95 16.01 107,351 -0.26(-1.58%)
Oct 27, 2010 16.09 16.33 15.94 16.27 65,266 +0.00(+0.00%)
Oct 25, 2010 16.55 16.64 16.05 16.27 139,032 -0.14(-0.86%)
Oct 22, 2010 16.42 16.53 16.28 16.41 54,373 +0.05(+0.30%)
Oct 21, 2010 16.48 16.64 16.00 16.36 109,166 +0.04(+0.26%)
Oct 20, 2010 16.25 16.47 16.05 16.31 39,117 +0.20(+1.26%)
Oct 19, 2010 16.27 16.58 15.95 16.11 86,474 -0.45(-2.70%)
Oct 18, 2010 16.12 16.59 16.12 16.56 130,124 +0.47(+2.89%)
Oct 15, 2010 16.49 16.58 15.63 16.09 144,932 -0.22(-1.35%)
Oct 14, 2010 16.44 16.69 16.17 16.31 126,267 -0.16(-0.97%)
Oct 13, 2010 16.52 16.72 16.39 16.47 118,520 +0.08(+0.49%)
Oct 12, 2010 16.54 16.54 16.17 16.39 61,430 -0.21(-1.29%)
Oct 11, 2010 16.73 16.85 16.43 16.61 48,982 -0.10(-0.62%)
Oct 08, 2010 16.71 16.84 16.25 16.71 45,759 +0.34(+2.10%)
Oct 07, 2010 16.55 16.55 16.25 16.37 434 -0.07(-0.45%)
Oct 06, 2010 16.28 16.50 16.20 16.44 107,930 +0.09(+0.52%)
Oct 05, 2010 15.78 16.42 15.42 16.36 130,194 +0.83(+5.37%)
Oct 04, 2010 15.99 16.04 15.36 15.52 90,480 -0.49(-3.06%)
Oct 01, 2010 16.01 16.22 15.78 16.01 72,920 +0.09(+0.54%)
Sep 30, 2010 15.96 16.36 15.78 15.93 121,662 +0.16(+1.01%)
Sep 29, 2010 15.56 15.98 15.48 15.77 92,588 +0.07(+0.43%)
Sep 28, 2010 15.70 15.76 15.04 15.70 4,407 +0.44(+2.89%)
Sep 27, 2010 15.76 15.76 15.22 15.26 118,580 -0.54(-3.41%)
Sep 24, 2010 15.40 15.88 15.30 15.80 100,329 +0.67(+4.46%)
Sep 23, 2010 15.51 15.73 14.99 15.13 845 -0.57(-3.63%)
Sep 22, 2010 16.26 16.27 15.62 15.70 78,275 -0.64(-3.94%)
Sep 21, 2010 16.34 16.50 16.23 16.34 84,172 +0.02(+0.11%)
Sep 20, 2010 15.78 16.35 15.64 16.32 102,579 +0.66(+4.23%)
Sep 17, 2010 15.66 16.09 15.62 15.66 155,280 -0.37(-2.29%)
Sep 15, 2010 15.77 16.12 15.62 16.03 122,408 +0.12(+0.73%)
Sep 14, 2010 15.77 16.16 15.57 15.91 145,392 +0.02(+0.15%)
Sep 13, 2010 15.68 15.99 15.54 15.89 102,019 +0.50(+3.24%)
Sep 10, 2010 15.48 15.52 15.25 15.39 129,738 -0.03(-0.20%)
Sep 09, 2010 15.36 15.58 15.20 15.42 125,287 +0.31(+2.06%)
Sep 08, 2010 14.64 15.42 14.64 15.11 194,878 +0.52(+3.56%)
Sep 07, 2010 15.41 15.43 14.49 14.59 691 -1.01(-6.47%)
Sep 03, 2010 15.24 15.82 15.18 15.60 131,521 +0.67(+4.46%)
Sep 02, 2010 14.67 14.98 14.57 14.93 343 +0.20(+1.37%)
Sep 01, 2010 14.42 14.77 14.30 14.73 147,306 +0.71(+5.06%)
Aug 31, 2010 14.02 14.31 13.67 14.02 490 +0.03(+0.22%)
Aug 30, 2010 14.10 14.34 13.93 13.99 193,469 -0.28(-1.93%)
Aug 27, 2010 13.30 14.28 13.24 14.26 178,367 +1.10(+8.36%)
Aug 26, 2010 13.63 13.80 13.11 13.16 484 -0.40(-2.93%)
Aug 25, 2010 13.14 13.62 13.12 13.56 479 +0.28(+2.07%)
Aug 24, 2010 13.11 13.49 12.96 13.28 1,948 -0.13(-0.96%)
Aug 23, 2010 13.66 13.83 13.38 13.41 167,865 -0.10(-0.77%)
Aug 20, 2010 13.32 13.59 13.28 13.52 200,325 +0.05(+0.36%)
Aug 19, 2010 13.81 13.83 13.08 13.47 724 -0.45(-3.25%)
Aug 18, 2010 13.72 14.12 13.56 13.92 7,457 +0.08(+0.57%)
Aug 17, 2010 14.02 14.10 13.76 13.84 1,156 +0.07(+0.49%)
Aug 16, 2010 13.50 14.04 13.50 13.77 236,261 +0.09(+0.67%)
Aug 13, 2010 13.68 13.97 13.65 13.68 165,245 -0.16(-1.15%)
Aug 12, 2010 13.39 14.00 13.39 13.84 232,803 +0.03(+0.22%)
Aug 11, 2010 13.72 14.05 13.66 13.81 2,098 -0.38(-2.67%)
Aug 10, 2010 13.90 14.40 13.81 14.19 894 +0.01(+0.04%)
Aug 09, 2010 14.16 14.30 13.99 14.18 141,206 +0.22(+1.58%)
Aug 06, 2010 13.96 13.99 13.23 13.96 213,751 +0.39(+2.84%)
Aug 05, 2010 13.85 13.98 13.49 13.58 205,037 -0.39(-2.80%)
Aug 04, 2010 13.89 14.07 13.78 13.97 100,619 +0.17(+1.20%)
Aug 03, 2010 13.89 14.20 13.68 13.80 127,524 -0.21(-1.53%)
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.