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 (%)
Mar 31, 2014 28.84 29.07 28.23 29.05 394,853 +0.50(+1.74%)
Mar 28, 2014 28.34 28.84 28.30 28.55 78,075 +0.15(+0.54%)
Mar 27, 2014 28.51 28.56 28.02 28.40 83,620 -0.20(-0.70%)
Mar 26, 2014 28.93 29.17 28.49 28.60 91,658 -0.29(-1.00%)
Mar 25, 2014 29.75 29.83 28.84 28.89 67,337 -0.76(-2.58%)
Mar 24, 2014 29.65 29.95 29.46 29.65 40,299 -0.01(-0.05%)
Mar 21, 2014 29.85 30.07 29.54 29.66 64,941 +0.04(+0.14%)
Mar 20, 2014 29.43 29.73 29.24 29.62 23,629 +0.39(+1.33%)
Mar 19, 2014 29.23 29.43 28.89 29.24 34,061 -0.07(-0.23%)
Mar 18, 2014 28.70 29.31 28.70 29.30 39,315 +0.49(+1.70%)
Mar 17, 2014 29.07 29.25 28.76 28.81 32,680 -0.15(-0.51%)
Mar 14, 2014 28.89 29.13 28.69 28.96 28,402 -0.01(-0.02%)
Mar 13, 2014 28.93 29.17 28.74 28.97 73,920 -0.01(-0.02%)
Mar 12, 2014 28.77 29.11 28.50 28.97 41,049 +0.09(+0.30%)
Mar 11, 2014 29.21 29.21 28.75 28.89 55,747 -0.39(-1.32%)
Mar 10, 2014 28.85 29.34 28.72 29.27 133,331 +0.27(+0.92%)
Mar 07, 2014 28.60 29.09 28.49 29.01 119,760 +0.46(+1.61%)
Mar 06, 2014 28.44 28.60 28.31 28.55 55,204 +0.11(+0.40%)
Mar 05, 2014 28.41 28.50 28.17 28.43 48,076 +0.09(+0.33%)
Mar 04, 2014 27.97 28.61 27.92 28.34 145,376 +0.57(+2.06%)
Mar 03, 2014 27.68 27.93 27.46 27.77 91,378 -0.06(-0.22%)
Feb 28, 2014 27.81 28.22 27.70 27.83 164,259 +0.13(+0.48%)
Feb 27, 2014 27.33 27.83 27.33 27.70 55,541 +0.36(+1.31%)
Feb 26, 2014 26.82 27.58 26.75 27.34 59,023 +0.46(+1.71%)
Feb 25, 2014 26.96 27.30 26.76 26.88 84,060 -0.16(-0.59%)
Feb 24, 2014 26.94 27.30 26.62 27.04 110,413 +0.38(+1.42%)
Feb 21, 2014 26.71 27.51 26.55 26.66 73,755 +0.20(+0.75%)
Feb 20, 2014 26.30 26.72 26.16 26.46 29,084 +0.27(+1.02%)
Feb 19, 2014 26.28 26.44 26.16 26.19 53,352 -0.07(-0.28%)
Feb 18, 2014 25.85 26.38 25.54 26.27 91,779 +0.29(+1.10%)
Feb 14, 2014 26.41 25.98 25.98 25.98 79,533 -0.43(-1.64%)
Feb 13, 2014 25.59 26.51 25.59 26.41 51,635 +0.51(+1.95%)
Feb 12, 2014 25.71 26.17 25.61 25.91 48,864 +0.15(+0.57%)
Feb 11, 2014 25.55 25.85 25.30 25.76 41,757 +0.35(+1.39%)
Feb 10, 2014 25.70 25.70 24.86 25.41 61,200 -0.18(-0.70%)
Feb 07, 2014 24.98 25.84 24.98 25.59 64,974 +0.88(+3.55%)
Feb 06, 2014 24.64 24.77 24.37 24.71 50,921 +0.24(+0.98%)
Feb 05, 2014 24.57 24.60 24.09 24.47 44,381 -0.21(-0.86%)
Feb 04, 2014 24.68 25.00 24.49 24.68 47,720 +0.02(+0.08%)
Feb 03, 2014 25.71 25.77 24.62 24.66 57,718 -1.03(-4.01%)
Jan 31, 2014 25.62 25.95 25.49 25.69 143,210 -0.39(-1.50%)
Jan 30, 2014 25.95 26.52 25.81 26.09 42,187 +0.43(+1.66%)
Jan 29, 2014 25.71 26.36 25.51 25.66 58,158 -0.27(-1.05%)
Jan 28, 2014 26.16 26.16 25.37 25.93 84,989 -0.21(-0.79%)
Jan 27, 2014 26.45 26.53 25.89 26.14 63,221 -0.31(-1.16%)
Jan 24, 2014 26.82 26.82 26.35 26.45 54,367 -0.47(-1.73%)
Jan 23, 2014 27.45 27.46 26.90 26.91 26,990 -0.67(-2.44%)
Jan 22, 2014 27.55 27.70 27.24 27.58 35,641 +0.03(+0.10%)
Jan 21, 2014 27.64 27.64 27.32 27.56 27,221 +0.05(+0.17%)
Jan 17, 2014 27.10 27.51 27.51 27.51 34,128 +0.15(+0.56%)
Jan 16, 2014 28.59 28.70 26.98 27.36 95,629 -1.54(-5.32%)
Jan 15, 2014 28.38 29.01 28.38 28.89 23,624 +0.51(+1.80%)
Jan 14, 2014 27.96 28.44 27.96 28.38 36,591 +0.20(+0.71%)
Jan 13, 2014 28.62 28.62 27.63 28.18 31,037 -0.47(-1.65%)
Jan 10, 2014 29.27 29.28 28.49 28.65 91,827 -0.53(-1.82%)
Jan 09, 2014 29.09 29.21 28.79 29.19 22,510 +0.13(+0.43%)
Jan 08, 2014 28.93 29.35 28.70 29.06 30,616 -0.11(-0.39%)
Jan 07, 2014 29.19 29.45 29.01 29.17 30,266 +0.15(+0.50%)
Jan 06, 2014 29.41 29.47 28.96 29.03 37,355 -0.36(-1.22%)
Jan 03, 2014 29.61 29.72 28.99 29.39 40,693 -0.23(-0.79%)
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.