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 (%)
Jun 30, 2011 19.58 19.92 19.56 19.83 81,731 +0.28(+1.42%)
Jun 29, 2011 19.52 19.58 19.16 19.55 88,276 +0.16(+0.83%)
Jun 28, 2011 19.08 19.47 19.03 19.39 104,735 +0.37(+1.95%)
Jun 27, 2011 18.69 19.10 18.69 19.02 45,177 +0.33(+1.75%)
Jun 24, 2011 18.56 18.97 18.34 18.69 233,465 +0.17(+0.90%)
Jun 23, 2011 18.34 18.56 17.98 18.53 83,592 -0.10(-0.53%)
Jun 22, 2011 18.77 19.06 18.61 18.63 48,208 -0.27(-1.44%)
Jun 21, 2011 18.44 19.01 18.32 18.90 174,051 +0.68(+3.72%)
Jun 20, 2011 18.16 18.24 18.10 18.22 102,496 +0.46(+2.57%)
Jun 17, 2011 17.94 18.07 17.71 17.76 142,607 -0.01(-0.03%)
Jun 16, 2011 17.72 18.15 17.58 17.77 150,550 +0.03(+0.17%)
Jun 15, 2011 18.21 18.33 17.72 17.74 106,826 -0.71(-3.84%)
Jun 14, 2011 18.28 18.59 18.24 18.45 113,364 +0.32(+1.77%)
Jun 13, 2011 18.15 18.24 17.88 18.13 81,139 +0.03(+0.14%)
Jun 10, 2011 18.21 18.22 17.72 18.10 94,231 -0.29(-1.57%)
Jun 09, 2011 18.44 18.69 18.29 18.39 54,447 +0.09(+0.47%)
Jun 08, 2011 18.32 18.44 18.18 18.30 107,182 -0.10(-0.57%)
Jun 07, 2011 18.79 18.79 18.37 18.41 83,897 -0.17(-0.89%)
Jun 06, 2011 18.46 18.61 18.32 18.57 115,709 +0.07(+0.40%)
Jun 03, 2011 18.53 18.64 18.47 18.50 61,400 -0.04(-0.23%)
May 24, 2011 18.91 18.91 18.40 18.54 100,883 -0.22(-1.15%)
May 23, 2011 18.83 19.17 18.76 18.76 112,830 -0.47(-2.46%)
May 20, 2011 19.02 19.44 19.01 19.23 154,424 +0.08(+0.42%)
May 19, 2011 19.34 19.34 18.86 19.15 116,206 +0.41(+2.17%)
May 18, 2011 18.47 18.77 18.32 18.75 63,073 +0.30(+1.63%)
May 17, 2011 18.09 18.62 18.04 18.45 112,646 +0.22(+1.18%)
May 16, 2011 18.40 18.55 18.22 18.23 66,061 -0.25(-1.33%)
May 13, 2011 19.08 19.08 18.43 18.48 72,080 -0.60(-3.16%)
May 12, 2011 18.63 19.08 18.44 19.08 82,789 +0.33(+1.77%)
May 11, 2011 18.86 19.05 18.41 18.75 154,307 -0.25(-1.30%)
May 10, 2011 18.97 19.05 18.46 18.99 65,080 +0.39(+2.12%)
May 09, 2011 18.01 18.67 17.97 18.60 67,140 +0.47(+2.61%)
May 06, 2011 18.22 18.29 18.00 18.13 51,995 +0.18(+0.99%)
May 05, 2011 17.92 18.28 17.86 17.95 74,213 -0.09(-0.51%)
May 04, 2011 18.25 18.25 17.95 18.04 41,588 -0.23(-1.25%)
May 03, 2011 18.06 18.41 18.03 18.27 55,601 +0.06(+0.30%)
May 02, 2011 18.21 18.29 18.19 18.21 80,373 -0.56(-2.98%)
Apr 29, 2011 19.05 19.05 18.49 18.77 70,001 -0.27(-1.42%)
Apr 28, 2011 18.71 19.08 18.71 19.04 44,425 +0.25(+1.34%)
Apr 27, 2011 18.56 18.89 18.49 18.79 40,227 +0.20(+1.06%)
Apr 26, 2011 18.38 18.79 18.38 18.59 48,474 +0.28(+1.51%)
Apr 25, 2011 18.67 18.67 18.24 18.32 39,288 -0.28(-1.49%)
Apr 21, 2011 18.23 18.68 18.04 18.59 83,923 +0.57(+3.14%)
Apr 20, 2011 17.83 18.13 17.76 18.03 52,796 +0.46(+2.59%)
Apr 19, 2011 17.81 17.92 17.45 17.57 60,178 -0.20(-1.11%)
Apr 18, 2011 17.97 17.97 17.61 17.77 68,034 -0.55(-3.02%)
Apr 15, 2011 18.18 18.38 17.93 18.32 86,204 +0.06(+0.34%)
Apr 14, 2011 17.93 18.34 17.85 18.26 59,351 +0.10(+0.54%)
Apr 13, 2011 18.49 18.49 17.93 18.16 68,949 -0.13(-0.71%)
Apr 12, 2011 18.51 18.51 18.11 18.29 42,542 -0.27(-1.46%)
Apr 11, 2011 18.67 18.91 18.56 18.56 99,182 -0.09(-0.46%)
Apr 08, 2011 19.29 19.29 18.56 18.65 66,503 -0.41(-2.16%)
Apr 07, 2011 19.47 19.48 18.99 19.06 62,586 -0.33(-1.71%)
Apr 06, 2011 19.39 19.41 19.25 19.39 35,235 +0.20(+1.03%)
Apr 05, 2011 19.23 19.39 19.07 19.20 33,454 -0.04(-0.19%)
Apr 04, 2011 19.31 19.32 19.20 19.23 40,542 +0.06(+0.29%)
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.