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 (%)
Nov 28, 2014 35.37 35.71 34.95 35.00 19,795 -0.39(-1.10%)
Nov 26, 2014 35.13 35.39 35.39 35.39 32,016 +0.31(+0.87%)
Nov 25, 2014 35.43 35.48 35.03 35.09 17,446 -0.12(-0.35%)
Nov 24, 2014 34.58 35.30 34.51 35.21 35,854 +0.76(+2.19%)
Nov 21, 2014 35.23 35.28 34.36 34.45 53,611 -0.46(-1.31%)
Nov 20, 2014 34.28 34.96 34.24 34.91 27,989 +0.63(+1.83%)
Nov 19, 2014 34.39 34.56 34.13 34.28 33,635 -0.29(-0.85%)
Nov 18, 2014 34.81 35.20 34.49 34.58 64,933 -0.31(-0.88%)
Nov 17, 2014 35.03 35.24 34.55 34.88 42,677 -0.05(-0.16%)
Nov 14, 2014 35.31 35.41 34.87 34.94 53,686 -0.47(-1.33%)
Nov 13, 2014 35.82 35.90 35.31 35.41 45,134 -0.24(-0.67%)
Nov 12, 2014 35.32 35.81 35.32 35.65 63,134 +0.31(+0.89%)
Nov 11, 2014 35.24 35.38 35.04 35.33 52,345 -0.07(-0.21%)
Nov 10, 2014 34.90 35.43 34.49 35.41 77,101 +0.56(+1.60%)
Nov 07, 2014 34.28 34.88 33.76 34.85 66,303 +0.68(+1.99%)
Nov 06, 2014 34.26 34.26 33.79 34.17 50,885 +0.07(+0.20%)
Nov 05, 2014 34.70 34.70 33.90 34.10 52,079 -0.29(-0.85%)
Nov 04, 2014 33.94 34.71 33.94 34.39 74,532 +0.51(+1.51%)
Nov 03, 2014 33.64 33.98 33.34 33.88 41,016 +0.12(+0.36%)
Oct 31, 2014 34.41 34.68 33.49 33.76 126,773 -0.08(-0.24%)
Oct 30, 2014 33.47 34.01 33.15 33.84 47,294 +0.25(+0.73%)
Oct 29, 2014 33.30 33.70 33.00 33.60 47,619 +0.23(+0.69%)
Oct 28, 2014 32.43 33.36 32.19 33.36 90,899 +0.95(+2.94%)
Oct 27, 2014 32.11 32.56 32.34 32.41 40,832 +0.07(+0.23%)
Oct 24, 2014 32.27 32.51 32.15 32.34 39,917 +0.12(+0.38%)
Oct 23, 2014 32.31 32.49 32.05 32.21 53,673 +0.07(+0.21%)
Oct 22, 2014 32.30 32.38 31.94 32.15 41,640 -0.05(-0.17%)
Oct 21, 2014 32.16 32.42 31.83 32.20 52,664 +0.10(+0.32%)
Oct 20, 2014 32.17 32.53 31.61 32.10 62,153 -0.21(-0.65%)
Oct 17, 2014 32.59 32.59 31.74 32.31 52,112 +0.05(+0.17%)
Oct 16, 2014 31.81 32.63 31.70 32.25 51,706 +0.18(+0.57%)
Oct 15, 2014 31.61 32.17 31.46 32.07 91,745 +0.07(+0.23%)
Oct 14, 2014 31.66 32.16 31.55 32.00 92,035 +0.49(+1.56%)
Oct 13, 2014 30.95 31.61 30.83 31.51 60,793 +0.69(+2.25%)
Oct 10, 2014 30.39 31.03 30.39 30.81 39,577 +0.22(+0.71%)
Oct 09, 2014 30.98 30.98 30.48 30.59 43,870 -0.30(-0.97%)
Oct 08, 2014 30.21 31.04 29.88 30.89 50,367 +0.53(+1.75%)
Oct 07, 2014 30.37 30.70 30.27 30.36 52,502 -0.10(-0.34%)
Oct 06, 2014 30.52 31.09 30.42 30.46 25,929 -0.07(-0.22%)
Oct 03, 2014 30.87 30.92 30.45 30.53 26,371 +0.04(+0.13%)
Oct 02, 2014 29.96 30.67 29.80 30.49 58,001 +0.57(+1.91%)
Oct 01, 2014 30.31 30.48 29.86 29.92 52,865 -0.52(-1.70%)
Sep 30, 2014 30.78 31.11 30.42 30.44 48,606 -0.18(-0.60%)
Sep 29, 2014 30.33 30.78 30.14 30.62 39,088 +0.12(+0.40%)
Sep 26, 2014 30.52 30.65 30.43 30.50 21,794 +0.02(+0.07%)
Sep 25, 2014 30.50 30.83 30.35 30.48 38,048 -0.09(-0.29%)
Sep 24, 2014 30.11 30.82 30.11 30.57 28,944 +0.47(+1.56%)
Sep 23, 2014 30.80 31.01 29.97 30.10 38,472 -0.72(-2.34%)
Sep 22, 2014 30.63 30.93 30.49 30.82 55,062 +0.08(+0.27%)
Sep 19, 2014 30.72 31.07 30.11 30.74 65,542 -0.01(-0.02%)
Sep 18, 2014 30.69 30.87 30.49 30.74 16,601 +0.08(+0.27%)
Sep 17, 2014 30.57 31.12 30.56 30.66 31,230 -0.06(-0.20%)
Sep 16, 2014 30.48 30.80 30.35 30.72 38,662 +0.29(+0.96%)
Sep 15, 2014 30.69 30.69 30.19 30.43 26,896 -0.22(-0.71%)
Sep 12, 2014 30.91 30.81 30.23 30.65 28,682 -0.16(-0.53%)
Sep 11, 2014 30.79 30.86 30.50 30.81 26,588 -0.04(-0.13%)
Sep 10, 2014 31.04 31.07 30.74 30.85 31,291 -0.07(-0.24%)
Sep 09, 2014 31.10 31.10 30.75 30.93 26,197 -0.31(-0.99%)
Sep 08, 2014 31.26 31.27 31.09 31.24 15,297 -0.06(-0.19%)
Sep 05, 2014 31.39 31.42 31.16 31.30 13,049 -0.22(-0.71%)
Sep 04, 2014 31.71 31.97 31.43 31.52 19,383 -0.02(-0.06%)
Sep 03, 2014 32.02 32.20 31.47 31.54 17,789 -0.32(-1.00%)
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.