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 (%)
May 31, 2012 15.59 15.95 15.36 15.88 281,708 +0.33(+2.12%)
May 30, 2012 15.78 15.78 15.52 15.55 201,815 -0.43(-2.69%)
May 29, 2012 16.17 16.23 15.82 15.97 163,690 -0.09(-0.54%)
May 25, 2012 16.16 16.35 15.96 16.06 115,100 -0.11(-0.65%)
May 24, 2012 15.87 16.23 15.86 16.17 205,438 +0.34(+2.16%)
May 23, 2012 15.75 15.88 15.46 15.83 148,308 -0.04(-0.27%)
May 22, 2012 16.09 16.26 15.76 15.87 119,468 -0.19(-1.20%)
May 21, 2012 15.91 16.20 15.83 16.06 114,799 +0.18(+1.14%)
May 18, 2012 16.01 16.13 15.87 15.88 124,532 -0.15(-0.93%)
May 17, 2012 16.11 16.28 15.97 16.03 162,187 -0.12(-0.73%)
May 16, 2012 16.49 16.53 16.15 16.15 101,706 -0.30(-1.85%)
May 15, 2012 16.46 16.70 16.30 16.45 176,368 +0.05(+0.30%)
May 14, 2012 16.18 16.48 16.10 16.40 172,080 +0.02(+0.11%)
May 11, 2012 16.03 16.42 15.99 16.39 174,960 +0.14(+0.88%)
May 10, 2012 16.25 16.43 16.18 16.24 161,499 +0.17(+1.08%)
May 09, 2012 16.32 16.52 16.07 16.07 285,318 -0.38(-2.31%)
May 08, 2012 16.33 16.63 16.33 16.45 292,214 -0.04(-0.23%)
May 07, 2012 16.37 16.57 16.04 16.48 224,659 +0.06(+0.34%)
May 04, 2012 17.32 17.37 16.27 16.43 170,688 -1.04(-5.94%)
May 03, 2012 17.77 17.78 17.42 17.47 140,351 -0.30(-1.71%)
May 02, 2012 17.90 17.90 17.65 17.77 195,464 -0.20(-1.11%)
May 01, 2012 18.10 18.44 17.97 17.97 138,918 -0.14(-0.76%)
Apr 30, 2012 18.21 18.25 18.03 18.11 117,048 -0.10(-0.55%)
Apr 27, 2012 18.21 18.24 17.99 18.21 100,656 +0.01(+0.03%)
Apr 26, 2012 18.14 18.28 17.98 18.20 98,276 +0.04(+0.21%)
Apr 25, 2012 18.34 18.44 18.11 18.16 77,397 -0.02(-0.14%)
Apr 24, 2012 18.05 18.29 18.05 18.19 50,954 +0.11(+0.58%)
Apr 23, 2012 18.19 18.20 17.91 18.08 211,433 -0.18(-0.99%)
Apr 20, 2012 18.38 18.56 18.21 18.26 95,037 +0.04(+0.24%)
Apr 19, 2012 18.60 18.69 18.09 18.22 138,150 -0.35(-1.91%)
Apr 18, 2012 18.80 18.80 18.50 18.57 186,460 -0.29(-1.55%)
Apr 17, 2012 18.96 19.15 18.83 18.87 121,673 +0.01(+0.07%)
Apr 16, 2012 18.97 19.08 18.84 18.85 107,178 -0.02(-0.10%)
Apr 13, 2012 19.21 19.23 18.79 18.87 105,554 -0.41(-2.13%)
Apr 12, 2012 19.17 19.38 19.13 19.28 127,160 +0.09(+0.45%)
Apr 11, 2012 18.98 19.21 18.87 19.20 207,611 +0.40(+2.15%)
Apr 10, 2012 19.46 19.58 18.74 18.79 162,925 -0.79(-4.03%)
Apr 09, 2012 19.64 19.70 19.24 19.58 228,583 -0.61(-3.02%)
Apr 05, 2012 20.02 20.31 19.94 20.19 107,659 +0.07(+0.37%)
Apr 04, 2012 20.33 20.33 20.07 20.12 127,425 -0.46(-2.24%)
Apr 03, 2012 20.90 20.91 20.23 20.58 124,984 -0.37(-1.75%)
Apr 02, 2012 20.84 21.10 20.69 20.94 177,890 -0.01(-0.06%)
Mar 30, 2012 21.66 21.66 20.96 20.96 259,479 -0.63(-2.91%)
Mar 29, 2012 21.79 21.86 21.29 21.58 81,879 -0.29(-1.34%)
Mar 28, 2012 21.70 21.93 21.61 21.88 229,684 +0.26(+1.21%)
Mar 27, 2012 21.67 21.70 21.58 21.61 121,115 -0.06(-0.26%)
Mar 26, 2012 21.48 21.67 21.45 21.67 166,904 +0.26(+1.22%)
Mar 23, 2012 21.11 21.41 21.11 21.41 105,424 +0.31(+1.47%)
Mar 22, 2012 21.06 21.19 21.06 21.10 186,792 -0.05(-0.24%)
Mar 21, 2012 21.25 21.25 20.99 21.15 64,093 +0.01(+0.03%)
Mar 20, 2012 21.07 21.30 20.95 21.14 124,426 -0.01(-0.03%)
Mar 19, 2012 21.12 21.30 21.10 21.15 98,723 -0.04(-0.18%)
Mar 16, 2012 21.27 21.27 21.10 21.19 155,476 -0.09(-0.44%)
Mar 15, 2012 21.30 21.33 21.02 21.28 158,361 +0.01(+0.03%)
Mar 14, 2012 21.29 21.37 21.14 21.27 113,363 -0.02(-0.12%)
Mar 13, 2012 21.22 21.30 21.02 21.30 154,799 +0.27(+1.30%)
Mar 12, 2012 21.09 21.18 20.99 21.02 71,331 -0.12(-0.59%)
Mar 09, 2012 21.08 21.21 20.96 21.15 127,145 +0.16(+0.74%)
Mar 08, 2012 21.08 21.09 20.83 20.99 151,212 -0.05(-0.24%)
Mar 07, 2012 21.02 21.04 20.76 21.04 208,218 +0.14(+0.65%)
Mar 06, 2012 20.97 21.15 20.88 20.91 166,734 -0.22(-1.06%)
Mar 05, 2012 20.85 21.19 20.83 21.13 121,818 +0.28(+1.34%)
Mar 02, 2012 21.09 21.18 20.82 20.85 228,736 -0.21(-1.00%)
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.