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 (%)
Oct 31, 2013 30.04 30.14 29.66 29.66 41,488 -0.38(-1.26%)
Oct 30, 2013 30.46 30.46 30.02 30.04 35,550 -0.34(-1.11%)
Oct 29, 2013 30.24 30.39 30.11 30.37 22,412 +0.13(+0.44%)
Oct 28, 2013 30.22 30.33 29.93 30.24 20,030 -0.05(-0.17%)
Oct 25, 2013 30.39 30.44 30.10 30.29 17,100 -0.09(-0.31%)
Oct 24, 2013 30.11 30.49 30.01 30.39 46,422 +0.22(+0.72%)
Oct 23, 2013 30.08 30.25 29.64 30.17 43,500 -0.11(-0.35%)
Oct 22, 2013 30.27 30.43 30.13 30.27 19,172 +0.00(+0.00%)
Oct 21, 2013 30.48 30.48 30.21 30.27 40,994 -0.05(-0.15%)
Oct 18, 2013 30.29 30.41 29.87 30.32 44,550 +0.29(+0.97%)
Oct 17, 2013 29.92 30.08 29.47 30.03 45,258 +0.08(+0.27%)
Oct 16, 2013 29.94 30.46 29.90 29.95 38,673 +0.25(+0.83%)
Oct 15, 2013 29.50 29.89 29.43 29.70 56,462 +0.07(+0.22%)
Oct 14, 2013 29.33 29.66 29.17 29.64 56,522 +0.11(+0.36%)
Oct 11, 2013 29.05 29.54 28.90 29.53 91,348 +0.32(+1.11%)
Oct 10, 2013 28.90 29.21 28.79 29.21 54,692 +0.67(+2.35%)
Oct 09, 2013 28.71 28.71 28.33 28.54 75,768 -0.11(-0.37%)
Oct 08, 2013 29.29 29.29 28.58 28.64 34,659 -0.62(-2.11%)
Oct 07, 2013 29.27 29.47 29.04 29.26 36,671 -0.29(-0.99%)
Oct 04, 2013 29.23 29.65 29.23 29.55 52,702 +0.30(+1.04%)
Oct 03, 2013 29.37 29.55 28.85 29.25 54,700 -0.42(-1.43%)
Oct 02, 2013 29.72 29.84 29.58 29.67 40,946 -0.17(-0.56%)
Oct 01, 2013 29.85 30.05 29.63 29.84 86,937 +0.07(+0.24%)
Sep 30, 2013 29.41 29.94 29.35 29.76 147,847 -0.03(-0.11%)
Sep 27, 2013 30.06 30.08 29.66 29.80 68,482 -0.34(-1.14%)
Sep 26, 2013 29.92 30.15 29.62 30.14 81,547 +0.20(+0.66%)
Sep 25, 2013 30.16 30.18 29.94 29.94 28,685 -0.12(-0.40%)
Sep 24, 2013 29.96 30.41 29.64 30.06 50,987 +0.27(+0.89%)
Sep 23, 2013 29.89 30.06 29.72 29.80 44,591 +0.03(+0.11%)
Sep 20, 2013 29.73 30.06 29.73 29.76 113,618 +0.04(+0.13%)
Sep 19, 2013 30.23 30.29 29.49 29.72 32,204 -0.53(-1.75%)
Sep 18, 2013 30.41 30.49 30.07 30.25 47,380 -0.17(-0.57%)
Sep 17, 2013 30.23 30.48 30.05 30.43 41,218 +0.10(+0.33%)
Sep 16, 2013 30.34 30.49 30.18 30.33 79,078 +0.21(+0.68%)
Sep 13, 2013 29.77 30.29 29.70 30.12 53,045 +0.34(+1.16%)
Sep 12, 2013 30.16 30.27 29.66 29.78 37,019 -0.38(-1.25%)
Sep 11, 2013 29.99 30.45 29.73 30.15 66,653 -0.06(-0.20%)
Sep 10, 2013 29.83 30.24 29.63 30.21 61,436 +0.44(+1.49%)
Sep 09, 2013 29.46 29.86 29.34 29.77 111,839 +0.46(+1.56%)
Sep 06, 2013 29.25 29.42 28.65 29.32 81,039 +0.27(+0.93%)
Sep 05, 2013 28.71 29.06 28.71 29.04 63,811 +0.33(+1.15%)
Sep 04, 2013 28.30 29.06 28.25 28.71 100,664 +0.32(+1.12%)
Sep 03, 2013 28.13 28.66 28.13 28.40 191,595 +0.57(+2.04%)
Aug 30, 2013 28.11 28.59 27.71 27.83 191,655 -0.42(-1.50%)
Aug 29, 2013 28.57 28.96 28.14 28.25 171,790 -0.04(-0.16%)
Aug 28, 2013 27.85 28.51 27.51 28.30 173,098 +0.91(+3.32%)
Aug 27, 2013 27.81 28.09 27.37 27.39 107,914 -0.35(-1.25%)
Aug 26, 2013 27.89 28.06 27.72 27.73 38,653 -0.34(-1.21%)
Aug 23, 2013 28.09 28.09 27.70 28.08 72,486 -0.02(-0.07%)
Aug 22, 2013 27.82 28.41 27.82 28.09 128,836 +0.27(+0.98%)
Aug 21, 2013 27.94 28.14 27.76 27.82 36,861 -0.13(-0.47%)
Aug 20, 2013 27.34 28.00 27.33 27.96 115,594 +0.67(+2.45%)
Aug 19, 2013 27.53 27.64 27.27 27.29 73,851 -0.36(-1.30%)
Aug 16, 2013 27.17 27.97 27.17 27.65 110,673 +0.36(+1.32%)
Aug 15, 2013 27.41 27.63 27.15 27.29 46,138 -0.27(-0.96%)
Aug 14, 2013 27.08 27.71 27.08 27.55 80,811 +0.39(+1.44%)
Aug 13, 2013 27.22 27.22 26.88 27.16 49,179 -0.05(-0.19%)
Aug 12, 2013 27.44 27.46 27.18 27.21 47,002 -0.40(-1.46%)
Aug 09, 2013 27.83 27.95 27.56 27.61 102,159 -0.33(-1.17%)
Aug 08, 2013 28.09 28.09 27.75 27.94 59,732 +0.01(+0.02%)
Aug 07, 2013 27.94 28.11 27.69 27.94 73,765 -0.10(-0.36%)
Aug 06, 2013 27.97 28.11 27.72 28.04 63,356 -0.04(-0.16%)
Aug 05, 2013 28.21 28.32 27.84 28.08 110,450 -0.08(-0.29%)
Aug 02, 2013 28.38 28.38 27.80 28.16 187,271 +0.07(+0.25%)
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.