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, 2013 25.92 26.43 25.87 25.87 107,073 -0.25(-0.96%)
May 30, 2013 26.13 26.16 25.86 26.13 50,192 +0.11(+0.44%)
May 29, 2013 26.13 26.25 25.69 26.01 124,189 -0.19(-0.72%)
May 28, 2013 25.60 26.49 25.41 26.20 98,359 +1.04(+4.13%)
May 24, 2013 25.09 25.49 24.84 25.16 90,275 -0.07(-0.27%)
May 23, 2013 24.98 25.33 24.60 25.23 27,103 +0.06(+0.25%)
May 22, 2013 24.81 26.06 24.75 25.17 96,590 +0.31(+1.24%)
May 21, 2013 24.56 24.94 24.54 24.86 30,789 +0.15(+0.61%)
May 20, 2013 25.19 25.33 24.21 24.71 111,599 -0.59(-2.32%)
May 17, 2013 25.18 25.42 25.18 25.29 45,861 +0.31(+1.23%)
May 16, 2013 25.58 25.58 24.90 24.99 65,672 -0.60(-2.34%)
May 15, 2013 25.30 25.60 25.04 25.58 29,474 +0.48(+1.93%)
May 13, 2013 24.87 25.12 24.85 25.10 22,213 +0.00(+0.00%)
May 10, 2013 25.23 25.38 24.95 25.10 18,550 -0.16(-0.62%)
May 09, 2013 25.46 25.50 25.07 25.26 45,553 -0.17(-0.67%)
May 08, 2013 25.03 25.45 24.90 25.43 62,199 +0.42(+1.69%)
May 07, 2013 24.94 25.03 24.79 25.01 45,660 +0.06(+0.25%)
May 06, 2013 24.78 25.02 24.69 24.94 85,401 +0.10(+0.41%)
May 03, 2013 24.26 24.87 24.25 24.84 45,242 +0.59(+2.44%)
May 02, 2013 24.02 24.38 23.94 24.25 46,144 +0.29(+1.21%)
May 01, 2013 24.63 24.79 23.96 23.96 58,485 -0.79(-3.21%)
Apr 30, 2013 24.47 24.85 24.47 24.75 28,259 +0.03(+0.13%)
Apr 29, 2013 24.35 24.81 24.07 24.72 28,886 +0.49(+2.03%)
Apr 26, 2013 24.62 24.65 24.13 24.23 64,040 -0.55(-2.24%)
Apr 25, 2013 24.84 24.87 24.65 24.78 37,248 -0.09(-0.35%)
Apr 24, 2013 24.69 24.87 24.57 24.87 24,680 +0.11(+0.43%)
Apr 23, 2013 24.32 24.78 23.64 24.77 26,198 +0.76(+3.17%)
Apr 22, 2013 24.23 24.23 23.75 24.00 23,265 -0.08(-0.34%)
Apr 19, 2013 23.71 24.15 23.68 24.09 22,112 +0.38(+1.59%)
Apr 18, 2013 23.61 23.92 23.49 23.71 42,009 +0.06(+0.27%)
Apr 17, 2013 23.76 23.90 23.50 23.65 46,431 -0.35(-1.47%)
Apr 16, 2013 23.94 24.24 23.82 24.00 67,750 +0.18(+0.74%)
Apr 15, 2013 24.34 24.46 23.67 23.82 68,348 -0.72(-2.95%)
Apr 12, 2013 24.56 24.59 24.44 24.55 37,348 -0.15(-0.61%)
Apr 11, 2013 24.65 24.78 24.55 24.70 36,995 +0.04(+0.18%)
Apr 10, 2013 24.39 24.68 24.32 24.65 93,926 +0.25(+1.01%)
Apr 09, 2013 24.34 24.56 24.33 24.41 49,056 +0.18(+0.75%)
Apr 08, 2013 24.09 24.27 23.88 24.22 57,076 +0.23(+0.97%)
Apr 05, 2013 23.75 24.09 23.75 23.99 40,311 -0.26(-1.06%)
Apr 04, 2013 24.17 24.30 24.05 24.25 45,105 +0.07(+0.29%)
Apr 03, 2013 24.37 24.47 23.99 24.18 43,936 -0.08(-0.34%)
Apr 02, 2013 24.47 24.56 24.12 24.26 34,337 -0.12(-0.49%)
Apr 01, 2013 24.41 24.47 24.09 24.38 56,068 -0.09(-0.36%)
Mar 28, 2013 24.50 24.56 24.44 24.47 49,923 +0.03(+0.13%)
Mar 27, 2013 24.34 24.53 24.34 24.44 58,894 -0.07(-0.28%)
Mar 26, 2013 24.56 24.56 24.37 24.51 42,390 +0.01(+0.05%)
Mar 25, 2013 24.50 24.53 24.10 24.50 62,147 +0.14(+0.59%)
Mar 22, 2013 24.55 24.55 24.19 24.35 54,708 -0.06(-0.26%)
Mar 21, 2013 24.26 24.54 24.18 24.41 67,559 -0.06(-0.23%)
Mar 20, 2013 24.52 24.65 24.34 24.47 50,019 +0.03(+0.10%)
Mar 19, 2013 24.46 24.56 24.23 24.44 99,660 +0.11(+0.47%)
Mar 18, 2013 24.26 24.66 24.19 24.33 60,560 -0.24(-0.97%)
Mar 15, 2013 24.44 24.61 24.28 24.57 145,531 +0.23(+0.96%)
Mar 14, 2013 24.24 24.51 24.05 24.34 121,991 +0.22(+0.91%)
Mar 13, 2013 24.05 24.19 23.95 24.12 57,589 +0.12(+0.50%)
Mar 12, 2013 24.02 24.20 23.79 24.00 129,203 -0.02(-0.08%)
Mar 11, 2013 23.77 24.17 23.67 24.02 94,385 +0.25(+1.06%)
Mar 08, 2013 23.65 23.82 23.54 23.77 136,306 +0.31(+1.34%)
Mar 07, 2013 23.26 23.45 23.23 23.45 56,394 +0.20(+0.86%)
Mar 06, 2013 23.25 23.35 23.14 23.25 25,748 +0.16(+0.68%)
Mar 05, 2013 23.07 23.23 22.93 23.09 122,793 +0.16(+0.71%)
Mar 04, 2013 23.01 23.01 22.57 22.93 102,932 -0.08(-0.35%)
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.