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 (%)
Jul 31, 2008 21.15 21.24 20.77 20.85 63,365 -0.56(-2.62%)
Jul 30, 2008 21.47 21.49 20.84 21.41 59,408 +0.43(+2.05%)
Jul 29, 2008 20.98 21.06 20.32 20.98 104,227 +0.75(+3.71%)
Jul 28, 2008 21.36 21.59 20.17 20.23 93,710 -1.29(-5.99%)
Jul 25, 2008 21.86 22.20 21.43 21.52 59,780 +0.01(+0.05%)
Jul 24, 2008 22.20 22.46 21.41 21.51 78,009 -0.60(-2.71%)
Jul 23, 2008 21.38 22.29 21.38 22.11 83,420 +0.74(+3.46%)
Jul 22, 2008 20.16 21.39 19.89 21.37 75,541 +0.97(+4.75%)
Jul 21, 2008 20.50 20.82 20.30 20.40 56,637 -0.05(-0.24%)
Jul 18, 2008 20.75 21.03 20.25 20.45 133,237 -0.30(-1.45%)
Jul 17, 2008 19.64 21.13 19.64 20.75 141,520 +0.65(+3.23%)
Jul 16, 2008 19.23 20.13 19.01 20.10 91,415 +0.90(+4.69%)
Jul 15, 2008 19.30 20.13 18.70 19.20 127,627 -0.32(-1.64%)
Jul 14, 2008 20.14 20.53 19.47 19.52 65,103 -0.52(-2.59%)
Jul 11, 2008 20.33 20.40 19.73 20.04 145,000 -0.66(-3.19%)
Jul 10, 2008 20.66 21.13 20.45 20.70 199,219 +0.06(+0.29%)
Jul 09, 2008 21.08 21.40 20.53 20.64 160,290 -0.14(-0.67%)
Jul 08, 2008 19.76 20.80 19.76 20.78 145,093 +1.07(+5.43%)
Jul 07, 2008 20.23 20.23 19.58 19.71 170,061 -0.12(-0.61%)
Jul 04, 2008 19.86 20.08 19.66 19.83 181,491 +0.00(+0.00%)
Jul 03, 2008 19.86 20.08 19.66 19.83 181,491 +0.06(+0.30%)
Jul 02, 2008 20.00 20.16 19.32 19.77 235,710 -0.23(-1.15%)
Jul 01, 2008 19.95 20.15 19.71 20.00 394,422 +0.12(+0.60%)
Jun 30, 2008 20.06 20.85 19.84 19.88 339,238 +0.04(+0.20%)
Jun 27, 2008 18.66 20.25 18.66 19.84 298,647 +1.38(+7.48%)
Jun 26, 2008 19.05 19.05 17.17 18.46 338,823 -1.89(-9.29%)
Jun 25, 2008 21.20 21.75 20.32 20.35 244,181 -0.67(-3.19%)
Jun 24, 2008 21.90 21.92 20.99 21.02 110,079 -0.62(-2.87%)
Jun 23, 2008 22.40 22.59 21.62 21.64 58,500 -0.76(-3.39%)
Jun 20, 2008 22.81 22.83 21.85 22.40 206,007 -0.64(-2.78%)
Jun 19, 2008 23.48 23.54 22.63 23.04 128,394 -0.45(-1.92%)
Jun 18, 2008 24.00 24.11 23.34 23.49 56,650 -0.70(-2.89%)
Jun 17, 2008 24.78 24.78 24.12 24.19 46,060 -0.56(-2.26%)
Jun 16, 2008 24.78 24.93 24.58 24.75 99,018 -0.07(-0.28%)
Jun 13, 2008 25.00 25.00 24.52 24.82 76,250 +0.14(+0.57%)
Jun 12, 2008 24.62 25.09 24.57 24.68 98,737 +0.21(+0.86%)
Jun 11, 2008 25.38 25.38 24.47 24.47 126,259 -1.08(-4.23%)
Jun 10, 2008 25.71 26.07 25.33 25.55 98,107 -0.33(-1.28%)
Jun 09, 2008 26.35 26.41 25.59 25.88 116,133 -0.52(-1.97%)
Jun 06, 2008 26.40 26.67 26.24 26.40 141,313 -0.24(-0.90%)
Jun 05, 2008 26.01 26.94 25.67 26.64 147,169 +0.60(+2.30%)
Jun 04, 2008 25.82 26.71 25.82 26.04 101,338 -0.22(-0.84%)
Jun 03, 2008 26.50 26.55 26.04 26.26 87,427 -0.10(-0.38%)
Jun 02, 2008 26.75 26.75 26.00 26.36 96,415 -0.49(-1.82%)
May 30, 2008 26.90 26.90 26.43 26.85 103,699 -0.05(-0.19%)
May 29, 2008 26.10 27.16 26.10 26.90 49,472 +0.73(+2.79%)
May 28, 2008 26.60 26.87 25.87 26.17 87,691 -0.33(-1.25%)
May 27, 2008 26.60 27.01 26.27 26.50 115,527 +0.06(+0.23%)
May 26, 2008 26.45 26.74 26.32 26.44 0 +0.00(+0.00%)
May 23, 2008 26.45 26.74 26.32 26.44 79,645 -0.17(-0.64%)
May 22, 2008 26.80 26.80 25.99 26.61 136,326 +0.06(+0.23%)
May 21, 2008 26.41 26.91 26.05 26.55 143,659 +0.31(+1.18%)
May 20, 2008 26.11 26.51 25.98 26.24 179,966 -0.21(-0.79%)
May 19, 2008 25.14 26.92 24.94 26.45 365,488 +1.41(+5.63%)
May 16, 2008 25.20 25.26 24.30 25.04 242,128 +0.09(+0.36%)
May 15, 2008 24.85 24.98 24.30 24.95 172,357 +0.20(+0.81%)
May 14, 2008 24.53 24.96 24.50 24.75 145,599 +0.30(+1.23%)
May 13, 2008 23.20 24.50 22.90 24.45 636,597 +1.25(+5.39%)
May 12, 2008 23.53 24.41 22.93 23.20 259,582 +0.21(+0.91%)
May 09, 2008 25.95 25.95 21.50 22.99 270,183 -4.43(-16.16%)
May 08, 2008 28.30 28.50 26.91 27.42 83,707 -0.88(-3.11%)
May 07, 2008 29.30 29.36 28.17 28.30 56,028 -0.86(-2.95%)
May 06, 2008 28.86 29.40 28.50 29.16 43,694 +0.29(+1.00%)
May 05, 2008 29.18 29.28 28.72 28.87 83,278 -0.21(-0.72%)
May 02, 2008 29.50 29.69 28.99 29.08 40,700 -0.12(-0.41%)
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.