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 31, 2005 29.81 29.97 29.67 29.97 28,200 +0.02(+0.07%)
Aug 30, 2005 29.94 29.97 29.72 29.95 20,100 +0.05(+0.17%)
Aug 29, 2005 29.59 30.02 29.40 29.90 23,900 +0.31(+1.05%)
Aug 26, 2005 29.84 30.00 29.59 29.59 16,500 -0.35(-1.17%)
Aug 25, 2005 29.70 30.00 29.70 29.94 22,600 +0.19(+0.64%)
Aug 24, 2005 29.29 30.00 29.20 29.75 15,400 +0.46(+1.57%)
Aug 23, 2005 29.64 29.68 29.27 29.29 25,200 -0.38(-1.28%)
Aug 22, 2005 29.67 29.97 29.60 29.67 27,200 -0.10(-0.34%)
Aug 19, 2005 29.46 29.77 29.31 29.77 11,400 +0.32(+1.09%)
Aug 18, 2005 29.80 29.80 29.32 29.45 23,300 -0.48(-1.60%)
Aug 17, 2005 29.15 29.95 29.10 29.93 16,600 +0.65(+2.22%)
Aug 16, 2005 29.30 29.50 29.10 29.28 19,000 -0.20(-0.68%)
Aug 15, 2005 29.05 29.48 28.96 29.48 22,300 +0.28(+0.96%)
Aug 12, 2005 29.75 29.75 29.04 29.20 15,900 -0.30(-1.02%)
Aug 11, 2005 29.02 29.50 28.85 29.50 19,400 +0.31(+1.06%)
Aug 10, 2005 29.25 29.88 29.00 29.19 16,700 -0.05(-0.17%)
Aug 09, 2005 29.75 29.75 29.20 29.24 11,900 +0.08(+0.27%)
Aug 08, 2005 28.90 29.41 28.90 29.16 12,900 +0.10(+0.34%)
Aug 05, 2005 28.85 29.10 28.70 29.06 24,000 -0.04(-0.14%)
Aug 04, 2005 29.70 29.85 29.09 29.10 12,200 -0.71(-2.38%)
Aug 03, 2005 29.80 29.90 29.72 29.81 18,500 -0.16(-0.53%)
Aug 02, 2005 29.75 30.00 29.57 29.97 8,500 +0.37(+1.25%)
Aug 01, 2005 29.94 30.00 29.46 29.60 28,400 -0.30(-1.00%)
Jul 29, 2005 29.90 30.00 29.74 29.90 10,100 -0.09(-0.30%)
Jul 28, 2005 29.50 30.00 29.50 29.99 10,500 +0.39(+1.32%)
Jul 27, 2005 29.20 29.70 29.15 29.60 9,500 +0.19(+0.65%)
Jul 26, 2005 29.25 29.74 29.07 29.41 12,600 +0.29(+1.00%)
Jul 25, 2005 29.50 29.65 29.12 29.12 26,500 -0.50(-1.69%)
Jul 22, 2005 28.64 29.62 28.64 29.62 33,100 +1.02(+3.57%)
Jul 21, 2005 29.25 29.29 28.60 28.60 19,400 -0.75(-2.56%)
Jul 20, 2005 28.90 29.41 28.60 29.35 15,300 +0.33(+1.14%)
Jul 19, 2005 28.50 29.02 28.41 29.02 10,000 +0.70(+2.47%)
Jul 18, 2005 28.10 28.44 28.10 28.32 10,200 +0.22(+0.78%)
Jul 15, 2005 27.70 28.14 27.60 28.10 12,400 +0.10(+0.36%)
Jul 14, 2005 28.50 28.67 27.85 28.00 31,900 -1.20(-4.11%)
Jul 13, 2005 29.45 29.58 29.12 29.20 6,500 -0.15(-0.51%)
Jul 12, 2005 29.48 29.95 29.19 29.35 49,900 -0.12(-0.41%)
Jul 11, 2005 28.75 29.48 28.71 29.47 38,300 +0.72(+2.50%)
Jul 08, 2005 28.40 28.75 28.19 28.75 34,200 +0.49(+1.73%)
Jul 07, 2005 28.51 28.52 27.89 28.26 20,000 -0.45(-1.57%)
Jul 06, 2005 28.45 28.73 28.31 28.71 31,000 +0.11(+0.38%)
Jul 05, 2005 28.02 28.60 27.98 28.60 36,900 +0.63(+2.25%)
Jul 01, 2005 27.61 27.97 27.50 27.97 18,800 +0.36(+1.30%)
Jun 30, 2005 28.08 28.08 27.60 27.61 22,200 -0.47(-1.67%)
Jun 29, 2005 28.00 28.30 27.87 28.08 19,600 +0.08(+0.29%)
Jun 28, 2005 27.64 28.00 27.62 28.00 24,800 +0.36(+1.30%)
Jun 27, 2005 26.75 27.64 26.75 27.64 36,300 +1.04(+3.91%)
Jun 24, 2005 27.30 27.34 26.60 26.60 39,900 -0.79(-2.88%)
Jun 23, 2005 28.00 28.05 27.39 27.39 30,200 -0.61(-2.18%)
Jun 22, 2005 27.98 28.00 27.49 28.00 33,600 +0.15(+0.54%)
Jun 21, 2005 27.74 27.94 27.63 27.85 19,300 +0.12(+0.43%)
Jun 20, 2005 27.65 27.77 27.50 27.73 22,400 -0.07(-0.25%)
Jun 17, 2005 27.79 27.88 27.61 27.80 48,600 +0.01(+0.04%)
Jun 16, 2005 27.47 27.80 27.35 27.79 23,900 +0.32(+1.16%)
Jun 15, 2005 27.30 27.47 26.97 27.47 29,600 +0.14(+0.51%)
Jun 14, 2005 26.77 27.33 26.52 27.33 11,200 +0.46(+1.71%)
Jun 13, 2005 26.80 27.06 26.75 26.87 25,800 -0.15(-0.56%)
Jun 10, 2005 27.25 27.55 27.02 27.02 5,800 -0.39(-1.42%)
Jun 09, 2005 26.95 27.51 26.90 27.41 10,200 +0.31(+1.14%)
Jun 08, 2005 27.48 27.57 26.98 27.10 6,600 -0.26(-0.95%)
Jun 07, 2005 26.70 27.60 26.70 27.36 25,800 +0.41(+1.52%)
Jun 06, 2005 26.52 27.05 26.24 26.95 9,700 +0.49(+1.85%)
Jun 03, 2005 26.86 26.86 26.46 26.46 18,800 -0.55(-2.04%)
Jun 02, 2005 26.67 27.05 26.50 27.01 16,000 +0.31(+1.16%)
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.