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 (%)
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%)
Jun 02, 2014 29.46 29.52 28.94 29.42 28,128 +0.11(+0.39%)
May 30, 2014 29.45 29.51 29.22 29.31 11,492 -0.07(-0.23%)
May 29, 2014 29.50 29.71 29.09 29.38 80,794 +0.02(+0.07%)
May 28, 2014 29.67 29.67 29.09 29.36 27,791 -0.28(-0.95%)
May 27, 2014 29.48 29.81 29.33 29.64 30,704 +0.19(+0.64%)
May 23, 2014 29.22 29.45 29.45 29.45 26,695 +0.18(+0.63%)
May 22, 2014 29.26 29.42 28.97 29.27 15,056 +0.15(+0.52%)
May 21, 2014 29.11 29.31 28.83 29.11 25,494 +0.21(+0.72%)
May 20, 2014 29.24 29.24 28.75 28.91 51,763 -0.47(-1.60%)
May 19, 2014 29.13 29.45 28.82 29.38 16,248 +0.19(+0.67%)
May 16, 2014 28.87 29.20 28.56 29.18 53,975 +0.31(+1.07%)
May 15, 2014 29.39 29.39 28.67 28.87 56,406 -0.72(-2.45%)
May 14, 2014 30.46 30.58 29.44 29.60 47,854 -0.78(-2.56%)
May 13, 2014 30.78 30.78 30.23 30.38 72,715 -0.32(-1.03%)
May 12, 2014 30.54 31.07 30.32 30.69 82,610 +0.40(+1.31%)
May 09, 2014 30.19 30.49 30.01 30.29 88,133 -0.02(-0.07%)
May 08, 2014 30.29 30.81 30.27 30.31 67,246 +0.08(+0.27%)
May 07, 2014 29.85 30.38 29.76 30.23 56,350 +0.55(+1.85%)
May 06, 2014 30.03 30.03 29.52 29.68 92,182 -0.36(-1.18%)
May 05, 2014 29.99 30.17 29.78 30.04 62,007 -0.07(-0.25%)
May 02, 2014 29.68 30.21 29.68 30.11 47,189 +0.42(+1.42%)
May 01, 2014 29.85 30.03 29.19 29.69 59,566 -0.29(-0.96%)
Apr 30, 2014 29.44 30.13 29.34 29.98 71,322 +0.40(+1.36%)
Apr 29, 2014 29.62 29.75 29.28 29.58 40,605 +0.14(+0.48%)
Apr 28, 2014 29.38 29.65 28.97 29.44 39,371 -0.20(-0.68%)
Apr 25, 2014 29.38 29.74 29.15 29.64 59,138 +0.23(+0.80%)
Apr 24, 2014 29.84 29.84 29.22 29.40 69,145 -0.15(-0.52%)
Apr 23, 2014 29.64 29.71 29.46 29.56 35,315 -0.07(-0.23%)
Apr 22, 2014 29.38 29.70 29.26 29.62 36,086 +0.26(+0.89%)
Apr 21, 2014 29.36 29.46 29.15 29.36 26,288 +0.08(+0.27%)
Apr 17, 2014 29.04 29.28 29.28 29.28 24,905 +0.11(+0.39%)
Apr 16, 2014 29.17 29.32 28.83 29.17 33,715 +0.13(+0.46%)
Apr 15, 2014 29.05 29.11 28.57 29.03 40,280 +0.16(+0.56%)
Apr 14, 2014 29.17 29.17 28.65 28.87 42,957 +0.08(+0.28%)
Apr 11, 2014 28.60 29.01 28.53 28.79 56,282 -0.09(-0.32%)
Apr 10, 2014 29.08 29.08 28.77 28.89 74,050 -0.13(-0.44%)
Apr 09, 2014 29.07 29.10 28.72 29.01 32,134 +0.13(+0.46%)
Apr 08, 2014 28.75 28.97 28.46 28.88 55,737 +0.34(+1.17%)
Apr 07, 2014 28.52 28.73 28.08 28.54 47,250 +0.00(+0.00%)
Apr 04, 2014 29.36 29.36 28.47 28.54 54,962 -0.55(-1.89%)
Apr 03, 2014 29.34 29.34 28.97 29.09 19,128 -0.26(-0.89%)
Apr 02, 2014 29.20 29.50 29.17 29.36 26,410 +0.05(+0.16%)
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.