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 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%)
Apr 01, 2011 19.08 19.38 19.03 19.18 65,173 +0.27(+1.43%)
Mar 31, 2011 18.83 18.97 18.83 18.91 101,156 +0.01(+0.07%)
Mar 30, 2011 18.89 18.89 18.89 18.89 38,907 +0.33(+1.76%)
Mar 29, 2011 18.59 18.76 18.45 18.57 36,348 +0.01(+0.07%)
Mar 28, 2011 18.61 18.80 18.53 18.56 37,482 -0.02(-0.10%)
Mar 25, 2011 18.42 18.83 18.25 18.57 30,822 +0.29(+1.58%)
Mar 24, 2011 18.34 18.40 18.15 18.29 37,949 +0.09(+0.51%)
Mar 23, 2011 18.24 18.33 18.00 18.19 48,203 -0.06(-0.30%)
Mar 22, 2011 18.46 18.49 18.23 18.25 32,236 -0.20(-1.10%)
Mar 21, 2011 18.35 18.46 18.24 18.45 93,142 +0.94(+5.34%)
Mar 18, 2011 18.07 18.27 17.52 17.52 292,153 -0.37(-2.06%)
Mar 17, 2011 18.44 18.44 17.87 17.89 83,643 -0.15(-0.82%)
Mar 16, 2011 18.37 18.43 17.89 18.03 99,232 -0.48(-2.59%)
Mar 15, 2011 18.56 19.28 18.50 18.51 100,186 -0.76(-3.96%)
Mar 14, 2011 18.83 19.36 18.83 19.28 95,977 +0.14(+0.74%)
Mar 11, 2011 18.69 19.18 18.56 19.13 80,922 +0.34(+1.81%)
Mar 10, 2011 18.92 19.06 18.78 18.79 110,755 -0.36(-1.89%)
Mar 09, 2011 19.37 19.61 19.14 19.16 85,547 -0.20(-1.02%)
Mar 08, 2011 18.83 19.49 18.66 19.35 136,894 +0.62(+3.31%)
Mar 07, 2011 19.02 19.14 18.28 18.73 118,221 -0.45(-2.37%)
Mar 04, 2011 19.32 19.32 18.92 19.19 30,329 -0.10(-0.54%)
Mar 03, 2011 19.03 19.29 19.03 19.29 62,282 +0.53(+2.85%)
Mar 02, 2011 19.00 19.07 18.62 18.76 45,089 -0.23(-1.20%)
Mar 01, 2011 19.21 19.32 18.83 18.98 127,934 -0.20(-1.06%)
Feb 28, 2011 19.04 19.19 18.94 19.19 76,050 +0.21(+1.13%)
Feb 25, 2011 18.45 19.00 18.45 18.97 40,430 +0.44(+2.39%)
Feb 24, 2011 18.41 18.67 18.37 18.53 84,183 +0.12(+0.63%)
Feb 23, 2011 18.76 18.84 18.27 18.41 57,382 -0.29(-1.54%)
Feb 22, 2011 18.58 18.86 18.43 18.70 107,432 -0.20(-1.04%)
Feb 18, 2011 18.94 18.94 18.73 18.90 66,721 +0.10(+0.56%)
Feb 17, 2011 18.58 18.82 18.53 18.79 20,278 +0.18(+0.96%)
Feb 16, 2011 18.51 18.72 18.43 18.62 56,291 +0.17(+0.90%)
Feb 15, 2011 18.37 18.54 18.24 18.45 43,500 -0.05(-0.27%)
Feb 14, 2011 18.43 18.62 18.40 18.50 70,555 +0.04(+0.23%)
Feb 11, 2011 18.21 18.46 18.14 18.46 41,626 +0.23(+1.25%)
Feb 10, 2011 18.19 18.30 18.04 18.23 67,488 -0.06(-0.34%)
Feb 09, 2011 17.97 18.32 17.96 18.29 50,855 +0.23(+1.26%)
Feb 08, 2011 18.20 18.30 18.01 18.06 94,463 -0.12(-0.64%)
Feb 07, 2011 18.08 18.83 18.08 18.18 167,651 +0.10(+0.58%)
Feb 04, 2011 17.97 18.63 17.92 18.08 127,447 +0.31(+1.76%)
Feb 03, 2011 17.44 17.78 17.18 17.76 56,887 +0.24(+1.37%)
Feb 02, 2011 17.77 17.96 17.49 17.52 23,676 -0.37(-2.06%)
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.