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, 2012 20.84 20.90 20.54 20.67 128,009 +0.01(+0.06%)
Aug 30, 2012 20.57 20.77 20.50 20.66 36,384 -0.11(-0.54%)
Aug 29, 2012 20.88 20.92 20.53 20.77 45,751 -0.23(-1.10%)
Aug 27, 2012 21.29 21.29 20.94 21.00 41,914 -0.26(-1.23%)
Aug 24, 2012 21.04 21.41 21.02 21.27 41,288 +0.15(+0.71%)
Aug 23, 2012 20.90 21.18 20.75 21.12 51,607 +0.16(+0.74%)
Aug 22, 2012 21.05 21.12 20.75 20.96 66,844 -0.09(-0.44%)
Aug 21, 2012 21.33 21.52 21.03 21.05 221,973 -0.24(-1.14%)
Aug 20, 2012 21.25 21.35 21.14 21.30 49,437 +0.06(+0.29%)
Aug 17, 2012 21.03 21.45 21.03 21.24 143,328 +0.16(+0.77%)
Aug 16, 2012 20.66 21.09 20.50 21.07 59,931 +0.35(+1.69%)
Aug 15, 2012 20.24 20.73 20.19 20.72 63,529 +0.40(+1.97%)
Aug 14, 2012 20.52 20.60 20.26 20.32 65,876 -0.06(-0.28%)
Aug 13, 2012 20.04 20.42 19.81 20.38 50,347 +0.29(+1.43%)
Aug 10, 2012 19.84 20.19 19.63 20.09 83,597 +0.14(+0.69%)
Aug 09, 2012 20.16 20.29 19.64 19.96 109,734 -0.16(-0.81%)
Aug 08, 2012 20.21 20.28 20.06 20.12 80,264 -0.15(-0.74%)
Aug 07, 2012 20.25 20.36 20.09 20.27 86,291 +0.09(+0.46%)
Aug 06, 2012 19.79 20.29 19.79 20.17 113,811 +0.37(+1.86%)
Aug 03, 2012 18.19 19.97 18.10 19.81 109,782 +0.93(+4.93%)
Aug 02, 2012 18.58 19.06 18.58 18.88 100,474 +0.18(+0.97%)
Aug 01, 2012 19.36 19.47 18.64 18.69 124,571 -0.62(-3.23%)
Jul 31, 2012 19.41 19.52 19.20 19.32 77,779 -0.13(-0.67%)
Jul 30, 2012 19.29 19.60 19.29 19.45 65,109 +0.17(+0.91%)
Jul 27, 2012 18.78 19.39 18.61 19.28 105,969 +0.61(+3.24%)
Jul 26, 2012 18.43 18.74 18.42 18.67 88,816 +0.49(+2.68%)
Jul 25, 2012 18.40 18.46 18.13 18.18 94,289 -0.10(-0.55%)
Jul 24, 2012 18.30 18.33 18.05 18.28 93,345 -0.01(-0.03%)
Jul 23, 2012 18.12 18.45 17.91 18.29 82,430 -0.10(-0.54%)
Jul 20, 2012 18.54 18.59 18.34 18.39 84,545 -0.29(-1.54%)
Jul 19, 2012 18.89 19.03 18.54 18.68 86,870 -0.17(-0.93%)
Jul 18, 2012 18.64 18.99 18.64 18.85 88,718 +0.16(+0.87%)
Jul 17, 2012 18.61 18.82 18.45 18.69 116,612 +0.11(+0.60%)
Jul 16, 2012 18.57 18.72 18.46 18.58 80,626 +0.01(+0.03%)
Jul 13, 2012 18.50 18.65 18.28 18.57 140,774 +0.19(+1.02%)
Jul 12, 2012 18.40 18.54 18.13 18.38 131,479 -0.19(-1.01%)
Jul 11, 2012 18.43 18.70 18.33 18.57 168,102 +0.02(+0.13%)
Jul 10, 2012 18.32 18.65 18.31 18.54 120,652 +0.30(+1.64%)
Jul 09, 2012 17.85 18.29 17.85 18.25 99,798 +0.32(+1.81%)
Jul 06, 2012 17.86 17.97 17.73 17.92 101,641 -0.14(-0.79%)
Jul 05, 2012 18.12 18.18 17.91 18.06 115,522 -0.14(-0.79%)
Jul 03, 2012 17.53 18.21 17.53 18.21 172,339 +0.62(+3.55%)
Jul 02, 2012 17.46 17.60 17.23 17.58 131,102 +0.10(+0.57%)
Jun 29, 2012 17.20 17.55 17.20 17.48 194,259 +0.54(+3.17%)
Jun 28, 2012 16.63 16.99 16.61 16.95 155,310 +0.13(+0.78%)
Jun 27, 2012 16.55 16.88 16.49 16.82 194,211 +0.16(+0.94%)
Jun 26, 2012 16.49 16.81 16.37 16.66 150,559 +0.25(+1.52%)
Jun 25, 2012 16.40 16.53 16.33 16.41 182,000 -0.14(-0.83%)
Jun 22, 2012 16.17 16.69 16.15 16.55 371,866 +0.43(+2.67%)
Jun 21, 2012 16.39 16.39 15.97 16.12 141,844 -0.24(-1.49%)
Jun 20, 2012 16.46 16.57 16.28 16.36 123,115 -0.06(-0.38%)
Jun 19, 2012 16.15 16.50 16.07 16.42 134,571 +0.34(+2.14%)
Jun 18, 2012 16.08 16.17 15.87 16.08 119,494 -0.08(-0.50%)
Jun 15, 2012 16.14 16.20 15.95 16.16 150,616 +0.07(+0.47%)
Jun 14, 2012 16.28 16.33 15.90 16.09 143,494 -0.22(-1.34%)
Jun 13, 2012 16.42 16.63 16.25 16.30 164,730 -0.10(-0.61%)
Jun 12, 2012 16.39 16.52 16.22 16.40 132,267 +0.10(+0.61%)
Jun 11, 2012 16.90 16.99 16.29 16.30 177,686 -0.42(-2.53%)
Jun 08, 2012 16.40 16.78 16.23 16.73 101,244 +0.27(+1.62%)
Jun 07, 2012 16.78 16.92 16.44 16.46 158,551 -0.20(-1.19%)
Jun 06, 2012 16.23 16.66 16.10 16.66 128,647 +0.63(+3.96%)
Jun 05, 2012 15.71 16.12 15.57 16.02 113,733 +0.28(+1.78%)
Jun 04, 2012 15.60 15.83 15.47 15.74 156,545 +0.25(+1.60%)
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.