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 (%)
Feb 28, 2013 22.74 23.02 22.53 22.82 74,430 +0.04(+0.17%)
Feb 27, 2013 22.34 22.96 22.34 22.78 95,452 +0.38(+1.71%)
Feb 26, 2013 22.36 22.59 21.98 22.40 151,589 +0.17(+0.76%)
Feb 25, 2013 22.87 22.91 22.21 22.23 83,563 -0.58(-2.53%)
Feb 22, 2013 22.80 22.92 22.58 22.80 132,116 +0.16(+0.72%)
Feb 21, 2013 22.43 22.75 22.33 22.64 75,026 +0.16(+0.70%)
Feb 20, 2013 22.79 22.93 22.44 22.48 103,600 -0.57(-2.48%)
Feb 19, 2013 22.91 23.07 22.59 23.06 133,981 +0.18(+0.77%)
Feb 15, 2013 22.25 22.91 22.25 22.88 195,976 +0.60(+2.68%)
Feb 14, 2013 21.91 22.32 21.89 22.28 164,966 +0.31(+1.40%)
Feb 13, 2013 21.97 22.17 21.82 21.98 157,200 +0.06(+0.26%)
Feb 12, 2013 21.96 21.97 21.84 21.92 14,215 -0.03(-0.14%)
Feb 11, 2013 21.89 21.97 21.71 21.95 31,513 -0.03(-0.14%)
Feb 08, 2013 21.96 22.16 21.88 21.98 117,475 +0.18(+0.84%)
Feb 07, 2013 21.91 21.97 21.63 21.80 33,442 -0.12(-0.54%)
Feb 06, 2013 21.71 21.96 21.62 21.92 23,711 +0.33(+1.51%)
Feb 04, 2013 21.78 21.78 21.51 21.59 46,516 -0.35(-1.57%)
Feb 01, 2013 21.98 22.12 21.79 21.94 89,608 +0.01(+0.03%)
Jan 31, 2013 21.66 21.94 21.35 21.93 80,172 +0.25(+1.16%)
Jan 30, 2013 21.97 21.97 21.59 21.68 33,367 -0.30(-1.34%)
Jan 29, 2013 21.91 21.98 21.74 21.98 56,957 +0.08(+0.34%)
Jan 28, 2013 21.91 21.97 21.83 21.90 62,527 -0.08(-0.34%)
Jan 25, 2013 21.78 21.98 21.66 21.98 82,397 +0.26(+1.21%)
Jan 24, 2013 21.25 21.72 21.22 21.71 49,544 +0.43(+2.04%)
Jan 23, 2013 21.66 21.66 21.13 21.28 95,237 -0.38(-1.74%)
Jan 22, 2013 21.12 21.66 21.07 21.66 59,146 +0.49(+2.31%)
Jan 18, 2013 21.23 21.33 20.88 21.17 57,308 -0.09(-0.41%)
Jan 17, 2013 21.12 21.35 21.04 21.25 78,331 +0.14(+0.65%)
Jan 16, 2013 21.07 21.30 20.98 21.12 65,185 -0.08(-0.36%)
Jan 15, 2013 21.17 21.35 20.97 21.19 107,312 -0.19(-0.88%)
Jan 14, 2013 21.52 21.83 21.22 21.38 91,045 -0.13(-0.61%)
Jan 11, 2013 21.68 21.68 21.32 21.51 31,429 -0.12(-0.55%)
Jan 10, 2013 21.67 21.69 21.49 21.63 47,500 -0.03(-0.14%)
Jan 09, 2013 21.72 21.90 21.64 21.66 26,285 +0.03(+0.12%)
Jan 08, 2013 21.49 21.71 21.42 21.64 42,988 +0.03(+0.12%)
Jan 07, 2013 21.77 21.80 21.54 21.61 17,404 -0.33(-1.49%)
Jan 04, 2013 21.91 22.08 21.73 21.94 60,622 +0.16(+0.72%)
Jan 03, 2013 21.91 21.91 21.65 21.78 30,776 -0.13(-0.57%)
Jan 02, 2013 21.96 22.00 21.74 21.91 82,803 +0.38(+1.78%)
Dec 31, 2012 20.97 21.57 20.93 21.52 57,575 +0.58(+2.76%)
Dec 28, 2012 20.88 21.13 20.63 20.95 59,663 -0.05(-0.24%)
Dec 27, 2012 21.00 21.09 20.66 21.00 50,334 +0.04(+0.21%)
Dec 26, 2012 21.12 21.12 20.44 20.95 70,262 -0.08(-0.39%)
Dec 24, 2012 20.91 21.13 20.78 21.03 20,946 +0.12(+0.57%)
Dec 21, 2012 21.10 21.49 20.70 20.91 264,542 -0.38(-1.77%)
Dec 20, 2012 21.45 21.53 21.14 21.29 130,781 -0.08(-0.38%)
Dec 19, 2012 21.14 21.60 21.07 21.37 59,579 +0.18(+0.86%)
Dec 18, 2012 20.70 21.19 20.58 21.19 53,463 +0.51(+2.49%)
Dec 17, 2012 20.44 20.80 20.44 20.68 35,624 +0.24(+1.20%)
Dec 14, 2012 20.50 20.76 20.36 20.43 45,748 -0.18(-0.85%)
Dec 13, 2012 20.75 21.20 20.47 20.61 31,389 -0.14(-0.67%)
Dec 12, 2012 21.10 21.23 20.73 20.75 28,516 -0.28(-1.34%)
Dec 11, 2012 20.73 21.03 20.50 21.03 66,541 +0.36(+1.76%)
Dec 10, 2012 20.44 20.66 20.25 20.66 58,651 +0.21(+1.01%)
Dec 07, 2012 20.73 20.73 20.10 20.46 92,115 -0.29(-1.39%)
Dec 06, 2012 20.73 20.82 20.38 20.75 43,746 -0.02(-0.09%)
Dec 05, 2012 20.67 20.82 20.43 20.76 58,051 +0.19(+0.91%)
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.