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 (%)
Aug 31, 2011 18.27 18.31 17.72 17.99 213,752 -0.14(-0.75%)
Aug 30, 2011 18.23 18.32 17.83 18.13 120,859 -0.30(-1.64%)
Aug 29, 2011 17.78 18.47 17.78 18.43 113,125 +0.89(+5.10%)
Aug 26, 2011 17.35 17.80 17.02 17.53 90,444 +0.02(+0.14%)
Aug 25, 2011 18.27 18.47 17.33 17.51 157,299 -0.59(-3.27%)
Aug 24, 2011 17.88 18.47 17.66 18.10 98,815 +0.18(+1.00%)
Aug 23, 2011 17.84 18.09 17.52 17.92 167,154 +0.19(+1.04%)
Aug 22, 2011 18.21 18.28 17.58 17.74 117,156 +0.09(+0.49%)
Aug 19, 2011 17.66 18.31 17.60 17.65 133,799 -0.46(-2.52%)
Aug 18, 2011 18.02 18.34 17.76 18.11 169,742 -0.72(-3.83%)
Aug 17, 2011 18.60 19.00 18.60 18.83 89,144 +0.33(+1.77%)
Aug 16, 2011 18.65 18.90 18.25 18.50 185,954 -0.47(-2.47%)
Aug 15, 2011 19.27 19.34 18.59 18.97 148,669 +0.13(+0.69%)
Aug 12, 2011 19.16 19.40 18.52 18.84 179,283 -0.09(-0.49%)
Aug 11, 2011 17.76 19.38 17.68 18.93 237,907 +1.32(+7.49%)
Aug 10, 2011 18.21 18.44 17.53 17.61 162,903 -1.08(-5.77%)
Aug 09, 2011 18.20 18.97 16.82 18.69 268,372 +1.54(+8.99%)
Aug 08, 2011 18.20 18.87 17.15 17.15 261,203 -1.42(-7.67%)
Aug 05, 2011 18.41 19.34 17.45 18.58 269,822 +0.60(+3.33%)
Aug 04, 2011 18.71 18.96 17.94 17.98 127,457 -0.97(-5.14%)
Aug 03, 2011 18.74 19.09 18.45 18.95 119,927 +0.32(+1.72%)
Aug 02, 2011 19.22 19.55 18.60 18.63 162,395 -0.68(-3.54%)
Aug 01, 2011 19.75 19.75 19.15 19.32 80,140 -0.10(-0.51%)
Jul 29, 2011 19.11 19.66 19.09 19.42 78,122 +0.05(+0.26%)
Jul 28, 2011 18.90 19.51 18.90 19.37 87,684 +0.46(+2.41%)
Jul 27, 2011 19.18 19.24 18.76 18.91 157,350 -0.36(-1.86%)
Jul 26, 2011 19.40 19.56 19.22 19.27 59,515 -0.18(-0.92%)
Jul 25, 2011 19.51 19.73 19.39 19.45 59,233 -0.31(-1.59%)
Jul 22, 2011 19.95 19.95 19.69 19.76 82,159 -0.33(-1.63%)
Jul 21, 2011 19.53 20.20 19.53 20.09 108,717 +0.60(+3.07%)
Jul 20, 2011 19.64 19.67 19.43 19.49 87,015 -0.10(-0.50%)
Jul 19, 2011 19.11 19.62 18.97 19.59 90,950 +0.62(+3.28%)
Jul 18, 2011 19.37 19.37 18.53 18.97 76,703 -0.51(-2.63%)
Jul 15, 2011 19.56 19.72 19.26 19.48 71,023 -0.02(-0.13%)
Jul 14, 2011 19.77 19.83 19.33 19.50 102,488 -0.18(-0.91%)
Jul 13, 2011 19.80 20.19 19.59 19.68 84,999 +0.01(+0.06%)
Jul 12, 2011 19.72 20.21 19.62 19.67 68,355 -0.11(-0.56%)
Jul 11, 2011 19.92 20.12 19.68 19.78 55,202 -0.53(-2.61%)
Jul 08, 2011 20.03 20.37 19.96 20.31 100,102 -0.08(-0.39%)
Jul 07, 2011 20.21 20.55 20.05 20.39 58,861 +0.35(+1.75%)
Jul 06, 2011 19.90 20.08 19.79 20.04 98,948 +0.14(+0.71%)
Jul 05, 2011 20.04 20.04 19.52 19.90 62,112 -0.12(-0.62%)
Jul 01, 2011 19.87 20.20 19.74 20.02 115,601 +0.19(+0.96%)
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%)
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.