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 (%)
Nov 30, 2012 20.68 20.83 20.40 20.81 119,527 +0.21(+1.00%)
Nov 29, 2012 20.39 20.65 20.07 20.60 76,196 +0.43(+2.11%)
Nov 28, 2012 19.75 20.21 19.46 20.18 61,881 +0.30(+1.51%)
Nov 27, 2012 20.00 20.08 19.69 19.88 68,611 -0.11(-0.56%)
Nov 26, 2012 19.95 20.16 19.82 19.99 87,804 -0.08(-0.41%)
Nov 23, 2012 19.53 20.10 19.53 20.07 31,788 +0.62(+3.19%)
Nov 21, 2012 19.22 19.45 19.07 19.45 50,160 +0.28(+1.47%)
Nov 20, 2012 19.34 19.43 19.14 19.17 58,089 -0.26(-1.35%)
Nov 19, 2012 18.77 19.47 18.71 19.43 59,734 +0.83(+4.44%)
Nov 16, 2012 18.89 18.89 18.32 18.61 91,635 -0.19(-1.03%)
Nov 15, 2012 18.76 18.98 18.66 18.80 74,673 -0.02(-0.10%)
Nov 14, 2012 19.66 19.66 18.79 18.82 103,040 -0.81(-4.12%)
Nov 13, 2012 19.42 19.83 19.30 19.63 54,405 +0.06(+0.29%)
Nov 12, 2012 19.64 19.69 19.38 19.57 34,925 -0.08(-0.38%)
Nov 09, 2012 19.55 19.91 19.42 19.64 51,227 -0.04(-0.19%)
Nov 08, 2012 20.03 20.20 19.68 19.68 50,192 -0.32(-1.60%)
Nov 07, 2012 20.66 20.66 19.93 20.00 73,073 -0.94(-4.48%)
Nov 06, 2012 20.87 21.09 20.80 20.94 59,388 +0.14(+0.66%)
Nov 05, 2012 20.68 20.86 20.43 20.80 48,909 +0.07(+0.33%)
Nov 02, 2012 21.42 21.50 20.65 20.73 53,452 -0.58(-2.73%)
Nov 01, 2012 21.32 21.43 20.88 21.32 77,368 -0.05(-0.23%)
Oct 31, 2012 20.91 21.37 20.78 21.37 42,503 +0.46(+2.19%)
Oct 26, 2012 20.70 20.91 20.91 20.91 42,970 +0.16(+0.78%)
Oct 25, 2012 20.87 20.90 20.50 20.75 95,569 +0.10(+0.49%)
Oct 24, 2012 20.80 20.82 20.59 20.65 61,832 -0.06(-0.30%)
Oct 23, 2012 20.90 21.05 20.66 20.71 71,560 -0.21(-1.02%)
Oct 19, 2012 21.11 21.11 20.79 20.92 49,714 -0.29(-1.39%)
Oct 18, 2012 21.48 21.60 21.17 21.22 58,441 -0.34(-1.60%)
Oct 17, 2012 21.18 21.65 21.17 21.56 43,454 +0.13(+0.58%)
Oct 16, 2012 21.38 21.55 21.30 21.43 28,446 +0.11(+0.50%)
Oct 15, 2012 21.28 21.37 21.22 21.33 34,235 +0.06(+0.27%)
Oct 12, 2012 21.37 21.38 21.19 21.27 33,660 -0.11(-0.50%)
Oct 11, 2012 21.48 21.60 21.33 21.38 46,206 +0.04(+0.18%)
Oct 10, 2012 21.07 21.40 21.02 21.34 58,298 +0.35(+1.67%)
Oct 09, 2012 21.17 21.29 20.58 20.99 52,436 -0.20(-0.95%)
Oct 08, 2012 21.18 21.31 21.10 21.19 49,430 -0.06(-0.27%)
Oct 05, 2012 21.26 21.53 21.11 21.25 45,051 +0.01(+0.06%)
Oct 04, 2012 20.85 21.24 20.85 21.23 45,211 +0.45(+2.17%)
Oct 03, 2012 20.76 20.93 20.67 20.78 46,286 -0.03(-0.12%)
Oct 02, 2012 20.95 21.01 20.61 20.81 49,588 -0.08(-0.36%)
Oct 01, 2012 20.95 21.12 20.76 20.88 70,015 +0.10(+0.48%)
Sep 28, 2012 20.96 21.12 20.78 20.78 59,905 -0.31(-1.45%)
Sep 27, 2012 20.81 21.24 20.81 21.09 70,603 +0.26(+1.23%)
Sep 26, 2012 20.98 21.14 20.66 20.83 51,810 -0.08(-0.39%)
Sep 25, 2012 21.27 21.38 20.89 20.92 73,403 -0.23(-1.10%)
Sep 24, 2012 21.17 21.38 20.98 21.15 116,626 -0.04(-0.18%)
Sep 21, 2012 21.60 21.60 21.18 21.18 142,012 -0.26(-1.23%)
Sep 20, 2012 21.23 21.52 21.08 21.45 41,746 +0.05(+0.23%)
Sep 19, 2012 21.60 21.60 21.32 21.40 37,173 -0.16(-0.73%)
Sep 18, 2012 21.53 21.60 21.42 21.55 29,612 -0.05(-0.23%)
Sep 17, 2012 21.62 21.70 21.29 21.60 51,720 -0.14(-0.66%)
Sep 14, 2012 21.82 21.94 21.70 21.75 99,959 +0.01(+0.03%)
Sep 13, 2012 21.46 21.87 21.37 21.74 72,725 +0.18(+0.81%)
Sep 12, 2012 21.53 21.57 21.37 21.57 55,020 +0.09(+0.41%)
Sep 11, 2012 21.15 21.53 21.15 21.48 40,158 +0.05(+0.23%)
Sep 10, 2012 21.30 21.53 21.30 21.43 41,435 +0.09(+0.41%)
Sep 07, 2012 21.30 21.48 21.15 21.34 45,197 +0.11(+0.50%)
Sep 06, 2012 20.99 21.53 20.97 21.24 106,879 +0.05(+0.24%)
Sep 05, 2012 21.35 21.43 21.17 21.19 57,129 -0.09(-0.41%)
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.