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, 2012 31.10 31.28 30.76 30.95 48,550 -0.21(-0.67%)
Jul 30, 2012 30.91 31.40 30.91 31.16 40,641 +0.28(+0.91%)
Jul 27, 2012 30.08 31.07 29.82 30.88 66,146 +0.97(+3.24%)
Jul 26, 2012 29.53 30.03 29.51 29.91 55,439 +0.78(+2.68%)
Jul 25, 2012 29.48 29.57 29.05 29.13 58,855 -0.16(-0.55%)
Jul 24, 2012 29.32 29.37 28.92 29.29 58,266 -0.01(-0.03%)
Jul 23, 2012 29.03 29.55 28.69 29.30 51,453 -0.16(-0.54%)
Jul 20, 2012 29.70 29.78 29.39 29.46 52,773 -0.46(-1.54%)
Jul 19, 2012 30.27 30.48 29.70 29.92 54,224 -0.28(-0.93%)
Jul 18, 2012 29.87 30.43 29.87 30.20 55,378 +0.26(+0.87%)
Jul 17, 2012 29.82 30.15 29.55 29.94 72,789 +0.18(+0.60%)
Jul 16, 2012 29.75 29.99 29.58 29.76 50,327 +0.01(+0.03%)
Jul 13, 2012 29.64 29.88 29.29 29.75 87,871 +0.30(+1.02%)
Jul 12, 2012 29.47 29.70 29.04 29.45 82,069 -0.30(-1.01%)
Jul 11, 2012 29.53 29.96 29.36 29.75 104,929 +0.04(+0.13%)
Jul 10, 2012 29.35 29.88 29.33 29.71 75,311 +0.48(+1.64%)
Jul 09, 2012 28.60 29.30 28.60 29.23 62,294 +0.52(+1.81%)
Jul 06, 2012 28.61 28.79 28.40 28.71 63,444 -0.23(-0.79%)
Jul 05, 2012 29.03 29.13 28.70 28.94 72,109 -0.23(-0.79%)
Jul 03, 2012 28.08 29.18 28.08 29.17 107,574 +1.00(+3.55%)
Jul 02, 2012 27.98 28.20 27.60 28.17 81,834 +0.16(+0.57%)
Jun 29, 2012 27.55 28.11 27.55 28.01 121,256 +0.86(+3.17%)
Jun 28, 2012 26.64 27.22 26.61 27.15 96,944 +0.21(+0.78%)
Jun 27, 2012 26.51 27.05 26.42 26.94 121,226 +0.25(+0.94%)
Jun 26, 2012 26.42 26.93 26.23 26.69 93,979 +0.40(+1.52%)
Jun 25, 2012 26.27 26.48 26.16 26.29 113,604 -0.22(-0.83%)
Jun 22, 2012 25.90 26.74 25.88 26.51 232,118 +0.69(+2.67%)
Jun 21, 2012 26.26 26.26 25.59 25.82 88,539 -0.39(-1.49%)
Jun 20, 2012 26.37 26.55 26.08 26.21 76,848 -0.10(-0.38%)
Jun 19, 2012 25.88 26.43 25.75 26.31 83,999 +0.55(+2.14%)
Jun 18, 2012 25.76 25.91 25.42 25.76 74,588 -0.13(-0.50%)
Jun 15, 2012 25.85 25.96 25.56 25.89 94,014 +0.12(+0.47%)
Jun 14, 2012 26.08 26.16 25.47 25.77 89,569 -0.35(-1.34%)
Jun 13, 2012 26.31 26.64 26.03 26.12 102,824 -0.26(-0.99%)
Jun 12, 2012 26.36 26.57 26.09 26.38 82,248 +0.16(+0.61%)
Jun 11, 2012 27.18 27.32 26.19 26.22 110,491 -0.68(-2.53%)
Jun 08, 2012 26.37 26.98 26.09 26.90 62,957 +0.43(+1.62%)
Jun 07, 2012 26.98 27.21 26.44 26.47 98,592 -0.32(-1.19%)
Jun 06, 2012 26.10 26.79 25.89 26.79 79,997 +1.02(+3.96%)
Jun 05, 2012 25.27 25.93 25.04 25.77 70,723 +0.45(+1.78%)
Jun 04, 2012 25.09 25.46 24.88 25.32 97,345 +0.40(+1.61%)
Jun 01, 2012 25.03 25.30 24.83 24.92 86,612 -0.61(-2.39%)
May 31, 2012 25.07 25.65 24.70 25.53 175,175 +0.53(+2.12%)
May 30, 2012 25.38 25.38 24.96 25.00 125,495 -0.69(-2.69%)
May 29, 2012 26.01 26.10 25.44 25.69 101,788 -0.14(-0.54%)
May 25, 2012 25.99 26.30 25.67 25.83 71,573 -0.17(-0.65%)
May 24, 2012 25.52 26.10 25.50 26.00 127,748 +0.55(+2.16%)
May 23, 2012 25.33 25.54 24.87 25.45 92,223 -0.07(-0.27%)
May 22, 2012 25.87 26.15 25.34 25.52 74,289 -0.31(-1.20%)
May 21, 2012 25.59 26.05 25.45 25.83 71,386 +0.29(+1.14%)
May 18, 2012 25.75 25.94 25.52 25.54 77,438 -0.24(-0.93%)
May 17, 2012 25.91 26.18 25.69 25.78 100,853 -0.19(-0.73%)
May 16, 2012 26.52 26.59 25.97 25.97 63,244 -0.49(-1.85%)
May 15, 2012 26.47 26.86 26.21 26.46 109,671 +0.08(+0.30%)
May 14, 2012 26.02 26.50 25.89 26.38 107,005 +0.03(+0.11%)
May 11, 2012 25.78 26.40 25.71 26.35 108,796 +0.23(+0.88%)
May 10, 2012 26.13 26.43 26.02 26.12 100,425 +0.28(+1.08%)
May 09, 2012 26.24 26.57 25.84 25.84 177,420 -0.61(-2.31%)
May 08, 2012 26.26 26.74 26.26 26.45 181,708 -0.06(-0.23%)
May 07, 2012 26.33 26.64 25.80 26.51 139,700 +0.09(+0.34%)
May 04, 2012 27.86 27.93 26.17 26.42 106,139 -1.67(-5.95%)
May 03, 2012 28.57 28.59 28.02 28.09 87,275 -0.49(-1.71%)
May 02, 2012 28.78 28.78 28.38 28.58 121,546 -0.32(-1.11%)
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.