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, 2009 9.570 9.880 9.370 9.810 116,293 +0.23(+2.40%)
Jul 30, 2009 9.660 10.03 9.470 9.580 154,040 +0.13(+1.38%)
Jul 29, 2009 9.610 9.730 9.270 9.450 70,646 -0.19(-1.97%)
Jul 28, 2009 9.680 9.940 9.390 9.640 99,822 -0.09(-0.92%)
Jul 27, 2009 9.930 10.44 9.660 9.730 110,376 -0.05(-0.51%)
Jul 24, 2009 9.650 9.920 9.340 9.780 594 +0.13(+1.35%)
Jul 23, 2009 9.210 9.690 9.040 9.650 50,040 +0.44(+4.78%)
Jul 22, 2009 8.850 9.625 8.850 9.210 103,753 +0.15(+1.66%)
Jul 21, 2009 8.760 9.110 8.560 9.060 143,581 +0.39(+4.50%)
Jul 20, 2009 8.670 8.800 8.510 8.670 90,200 +0.09(+1.05%)
Jul 17, 2009 8.730 8.730 8.320 8.580 73,800 -0.13(-1.49%)
Jul 16, 2009 8.740 8.790 8.550 8.710 57,500 -0.13(-1.47%)
Jul 15, 2009 8.050 8.990 7.960 8.840 115,000 +0.92(+11.62%)
Jul 14, 2009 8.340 8.340 7.740 7.920 64,100 -0.30(-3.65%)
Jul 13, 2009 7.690 8.240 7.500 8.220 108,800 +0.60(+7.87%)
Jul 10, 2009 7.500 7.900 7.460 7.620 133,918 +0.07(+0.93%)
Jul 09, 2009 7.780 7.990 7.290 7.550 95,808 -0.13(-1.69%)
Jul 08, 2009 7.950 8.350 7.430 7.680 99,744 -0.19(-2.41%)
Jul 07, 2009 8.310 8.480 7.860 7.870 108,940 -0.33(-4.02%)
Jul 06, 2009 8.120 8.260 7.800 8.200 207,096 -0.01(-0.12%)
Jul 02, 2009 8.460 8.470 7.982 8.210 120,004 -0.46(-5.31%)
Jul 01, 2009 8.330 8.730 8.310 8.670 108,928 +0.41(+4.96%)
Jun 30, 2009 8.090 8.290 7.810 8.260 104,615 +0.22(+2.74%)
Jun 29, 2009 7.970 8.280 7.790 8.040 160,280 +0.14(+1.77%)
Jun 26, 2009 8.070 8.150 7.600 7.900 347,170 -0.22(-2.71%)
Jun 25, 2009 7.480 8.130 7.470 8.120 165,083 +0.65(+8.70%)
Jun 24, 2009 7.470 7.870 7.340 7.470 128,798 +0.14(+1.91%)
Jun 23, 2009 7.770 7.910 7.320 7.330 103,302 -0.33(-4.31%)
Jun 22, 2009 8.070 8.420 7.640 7.660 130,038 -0.52(-6.36%)
Jun 19, 2009 8.540 8.940 8.180 8.180 149,006 -0.34(-3.99%)
Jun 18, 2009 8.080 8.730 7.960 8.520 133,793 +0.54(+6.77%)
Jun 17, 2009 7.540 8.060 7.400 7.980 65,494 +0.42(+5.56%)
Jun 16, 2009 7.740 8.300 7.550 7.560 95,226 -0.21(-2.70%)
Jun 15, 2009 8.150 8.230 7.410 7.770 92,682 -0.45(-5.47%)
Jun 12, 2009 8.160 8.320 7.900 8.220 50,580 +0.06(+0.74%)
Jun 11, 2009 8.550 8.750 8.000 8.160 250,621 -0.34(-4.00%)
Jun 10, 2009 9.160 9.240 8.400 8.500 103,609 -0.52(-5.76%)
Jun 09, 2009 9.380 9.440 9.000 9.020 82,753 -0.33(-3.53%)
Jun 08, 2009 9.420 9.860 9.260 9.350 199,107 +0.39(+4.35%)
Jun 05, 2009 8.450 9.100 8.450 8.960 105,258 +0.60(+7.18%)
Jun 04, 2009 8.220 8.390 7.900 8.360 58,547 +0.16(+1.95%)
Jun 03, 2009 8.470 8.470 7.980 8.200 82,829 -0.42(-4.87%)
Jun 02, 2009 8.020 8.730 7.990 8.620 90,349 +0.70(+8.84%)
Jun 01, 2009 7.430 7.960 7.320 7.920 67,699 +0.67(+9.24%)
May 29, 2009 7.350 7.430 7.150 7.250 94,929 -0.06(-0.82%)
May 28, 2009 7.440 7.470 7.010 7.310 66,797 +0.02(+0.27%)
May 27, 2009 7.930 8.360 7.130 7.290 170,456 -0.70(-8.76%)
May 26, 2009 6.880 8.000 6.880 7.990 104,533 +0.92(+13.01%)
May 22, 2009 6.970 7.240 6.600 7.070 90,619 +0.14(+2.02%)
May 21, 2009 6.730 7.000 6.640 6.930 109,155 +0.22(+3.28%)
May 20, 2009 6.620 7.020 6.620 6.710 85,966 +0.18(+2.76%)
May 19, 2009 6.920 6.920 6.510 6.530 66,098 -0.33(-4.81%)
May 18, 2009 6.340 6.900 6.170 6.860 80,022 +0.68(+11.00%)
May 15, 2009 6.480 6.520 6.060 6.180 112,861 -0.33(-5.07%)
May 14, 2009 6.060 6.660 6.050 6.510 148,903 +0.54(+9.05%)
May 13, 2009 6.630 6.630 5.970 5.970 126,039 -0.68(-10.23%)
May 12, 2009 6.650 6.760 6.190 6.650 100,515 -0.05(-0.75%)
May 11, 2009 7.380 7.380 6.560 6.700 164,028 -0.72(-9.70%)
May 08, 2009 6.660 7.500 6.310 7.420 237,855 +0.87(+13.28%)
May 07, 2009 6.250 7.020 6.250 6.550 199,649 +0.37(+5.99%)
May 06, 2009 6.020 6.370 5.780 6.180 200,565 +0.48(+8.42%)
May 05, 2009 6.090 6.630 5.530 5.700 294,166 -0.49(-7.92%)
May 04, 2009 5.600 6.190 5.600 6.190 165,912 +0.59(+10.54%)
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.