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 (%)
Aug 29, 2014 31.42 31.64 31.64 31.64 28,711 +0.36(+1.17%)
Aug 28, 2014 30.78 31.61 30.75 31.28 33,425 +0.07(+0.24%)
Aug 27, 2014 31.65 32.07 30.99 31.20 103,330 -0.43(-1.37%)
Aug 26, 2014 31.36 31.73 31.22 31.64 38,262 +0.40(+1.28%)
Aug 25, 2014 31.22 31.59 31.00 31.24 30,572 +0.19(+0.61%)
Aug 22, 2014 31.05 31.05 31.02 31.05 56,085 -0.03(-0.11%)
Aug 21, 2014 30.51 31.41 30.45 31.08 42,307 +0.59(+1.95%)
Aug 20, 2014 30.88 31.04 30.49 30.49 32,357 -0.45(-1.46%)
Aug 19, 2014 30.86 30.99 30.55 30.94 31,421 +0.19(+0.62%)
Aug 18, 2014 30.51 30.93 30.51 30.75 26,006 +0.55(+1.81%)
Aug 15, 2014 30.39 30.39 29.56 30.20 60,391 +0.15(+0.49%)
Aug 14, 2014 30.21 30.44 29.82 30.05 19,441 -0.12(-0.40%)
Aug 13, 2014 30.06 30.26 29.73 30.18 41,800 +0.32(+1.06%)
Aug 12, 2014 29.67 30.01 29.67 29.86 28,148 -0.03(-0.09%)
Aug 11, 2014 30.12 30.43 29.75 29.89 41,021 -0.02(-0.07%)
Aug 08, 2014 29.81 30.14 29.73 29.91 26,160 +0.05(+0.16%)
Aug 07, 2014 29.81 30.40 29.63 29.86 20,465 +0.09(+0.32%)
Aug 06, 2014 29.57 29.97 29.57 29.76 35,811 +0.14(+0.48%)
Aug 05, 2014 29.36 29.86 29.28 29.62 33,504 +0.25(+0.85%)
Aug 04, 2014 28.96 29.49 28.78 29.37 100,317 +0.60(+2.09%)
Aug 01, 2014 29.09 29.67 28.57 28.77 56,538 -0.14(-0.47%)
Jul 31, 2014 29.20 29.33 28.89 28.91 46,266 -0.43(-1.47%)
Jul 30, 2014 29.42 29.67 29.05 29.34 26,702 +0.07(+0.25%)
Jul 29, 2014 29.49 29.51 29.14 29.26 27,308 -0.07(-0.25%)
Jul 28, 2014 29.19 29.43 29.05 29.34 27,468 +0.14(+0.49%)
Jul 25, 2014 29.32 29.46 28.97 29.20 37,041 -0.30(-1.01%)
Jul 24, 2014 29.81 29.99 29.33 29.49 28,597 -0.16(-0.52%)
Jul 23, 2014 29.64 30.06 29.53 29.65 25,328 -0.05(-0.18%)
Jul 22, 2014 29.93 29.93 29.31 29.70 70,403 +0.01(+0.05%)
Jul 21, 2014 30.18 30.18 29.52 29.69 36,823 -0.53(-1.74%)
Jul 18, 2014 29.54 30.42 29.35 30.22 50,937 +0.60(+2.03%)
Jul 17, 2014 30.01 30.05 29.35 29.61 61,465 -0.41(-1.37%)
Jul 16, 2014 30.39 30.49 30.01 30.03 44,023 -0.11(-0.36%)
Jul 15, 2014 30.49 30.49 29.88 30.14 27,107 -0.35(-1.15%)
Jul 14, 2014 30.61 30.70 30.34 30.49 19,537 +0.14(+0.45%)
Jul 11, 2014 30.24 30.48 30.05 30.35 23,095 -0.01(-0.04%)
Jul 10, 2014 30.04 30.51 29.91 30.36 25,981 -0.32(-1.03%)
Jul 09, 2014 31.05 31.24 30.64 30.68 41,056 -0.30(-0.98%)
Jul 08, 2014 31.19 31.26 30.86 30.99 28,478 -0.14(-0.46%)
Jul 07, 2014 31.54 31.54 31.03 31.13 25,896 -0.50(-1.58%)
Jul 03, 2014 31.45 31.63 31.63 31.63 19,535 +0.33(+1.06%)
Jul 02, 2014 31.38 31.47 30.98 31.30 44,034 +0.04(+0.13%)
Jul 01, 2014 31.04 31.64 31.04 31.26 71,454 +0.18(+0.56%)
Jun 30, 2014 30.97 31.11 30.61 31.08 88,557 +0.22(+0.72%)
Jun 27, 2014 31.17 31.46 30.78 30.86 135,601 -0.53(-1.68%)
Jun 26, 2014 31.57 31.57 31.10 31.39 82,722 -0.16(-0.49%)
Jun 25, 2014 31.25 31.74 31.17 31.54 71,550 +0.24(+0.78%)
Jun 24, 2014 31.23 31.75 31.14 31.30 63,046 +0.13(+0.41%)
Jun 23, 2014 31.93 31.93 31.11 31.17 125,835 -0.61(-1.91%)
Jun 20, 2014 31.40 31.94 31.16 31.78 183,415 +0.51(+1.62%)
Jun 19, 2014 31.20 31.34 30.81 31.27 32,878 +0.16(+0.52%)
Jun 18, 2014 31.24 31.38 30.82 31.11 100,700 -0.03(-0.11%)
Jun 17, 2014 30.93 31.65 30.76 31.14 69,929 +0.07(+0.24%)
Jun 16, 2014 30.42 31.22 30.21 31.07 259,802 +0.75(+2.47%)
Jun 13, 2014 30.15 30.51 29.82 30.32 91,283 +0.39(+1.31%)
Jun 12, 2014 30.68 30.70 29.82 29.93 34,947 -0.51(-1.69%)
Jun 11, 2014 30.80 30.80 30.41 30.44 39,845 -0.36(-1.18%)
Jun 10, 2014 30.65 30.82 30.39 30.80 45,759 +0.08(+0.26%)
Jun 06, 2014 30.40 30.80 30.40 30.72 32,611 +0.53(+1.75%)
Jun 05, 2014 29.75 30.31 29.62 30.19 56,798 +0.44(+1.49%)
Jun 04, 2014 29.55 29.91 29.53 29.75 18,400 +0.27(+0.91%)
Jun 03, 2014 29.40 29.60 29.08 29.48 70,222 +0.06(+0.20%)
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.