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, 2013 44.38 44.75 44.09 44.23 44,285 -0.16(-0.36%)
Jul 30, 2013 44.69 44.69 43.65 44.39 52,082 -0.02(-0.05%)
Jul 29, 2013 44.59 44.79 44.13 44.41 33,601 -0.30(-0.67%)
Jul 26, 2013 44.73 44.85 43.62 44.71 79,013 -0.29(-0.64%)
Jul 25, 2013 44.50 45.15 44.49 45.00 45,007 +0.23(+0.51%)
Jul 24, 2013 45.42 45.42 44.26 44.77 46,001 -0.61(-1.34%)
Jul 23, 2013 45.91 45.91 45.20 45.38 44,167 -0.34(-0.74%)
Jul 22, 2013 45.50 45.72 45.25 45.72 31,591 +0.27(+0.59%)
Jul 19, 2013 45.60 45.63 45.06 45.45 18,706 -0.19(-0.42%)
Jul 18, 2013 45.43 45.75 45.28 45.64 24,776 +0.36(+0.80%)
Jul 17, 2013 45.72 45.72 44.40 45.28 36,218 -0.42(-0.92%)
Jul 16, 2013 46.20 46.28 45.34 45.70 40,644 +0.00(+0.00%)
Jul 15, 2013 45.52 46.12 45.44 45.70 37,834 +0.18(+0.40%)
Jul 12, 2013 45.21 45.86 45.14 45.52 44,742 +0.20(+0.44%)
Jul 11, 2013 45.31 45.36 44.79 45.32 28,606 +0.43(+0.96%)
Jul 10, 2013 44.50 45.00 44.44 44.89 22,805 +0.34(+0.76%)
Jul 09, 2013 44.78 44.69 44.42 44.55 44,052 +0.15(+0.34%)
Jul 08, 2013 44.45 44.68 44.03 44.40 37,512 +0.18(+0.41%)
Jul 05, 2013 44.33 44.33 43.89 44.22 31,952 +0.76(+1.75%)
Jul 03, 2013 43.43 43.68 43.19 43.46 10,210 -0.08(-0.18%)
Jul 02, 2013 44.23 44.38 43.40 43.54 31,418 -0.83(-1.87%)
Jul 01, 2013 43.50 44.47 43.34 44.37 56,560 +0.86(+1.98%)
Jun 28, 2013 42.81 43.51 42.50 43.51 167,675 +0.48(+1.12%)
Jun 27, 2013 43.01 43.35 42.83 43.03 29,483 +0.18(+0.42%)
Jun 26, 2013 43.24 43.24 42.74 42.85 31,299 -0.07(-0.16%)
Jun 25, 2013 43.00 43.12 42.55 42.92 40,073 +0.24(+0.56%)
Jun 24, 2013 43.07 43.12 42.61 42.68 67,153 -0.50(-1.16%)
Jun 21, 2013 43.38 43.50 42.80 43.18 59,733 +0.00(+0.00%)
Jun 20, 2013 42.87 43.33 42.47 43.18 31,966 +0.14(+0.33%)
Jun 19, 2013 43.10 43.33 43.01 43.04 28,947 -0.20(-0.46%)
Jun 18, 2013 43.05 43.41 42.89 43.24 23,333 +0.14(+0.32%)
Jun 17, 2013 42.79 43.16 42.63 43.10 33,028 +0.59(+1.39%)
Jun 14, 2013 42.71 42.71 42.17 42.51 52,987 -0.43(-1.00%)
Jun 13, 2013 42.37 43.25 42.26 42.94 49,496 +0.53(+1.25%)
Jun 12, 2013 42.59 42.71 42.22 42.41 33,909 -0.01(-0.02%)
Jun 11, 2013 42.71 43.03 42.38 42.42 30,422 -0.67(-1.55%)
Jun 10, 2013 42.83 43.20 42.75 43.09 18,864 +0.23(+0.54%)
Jun 07, 2013 42.50 43.01 42.36 42.86 54,573 +0.29(+0.68%)
Jun 06, 2013 40.89 42.69 40.89 42.57 59,149 +0.80(+1.92%)
Jun 05, 2013 42.50 42.67 41.57 41.77 59,822 -0.64(-1.51%)
Jun 04, 2013 42.07 42.76 41.82 42.41 87,029 +0.38(+0.90%)
Jun 03, 2013 41.33 42.12 40.51 42.03 84,409 +0.94(+2.29%)
May 31, 2013 41.17 41.98 41.09 41.09 67,424 -0.40(-0.96%)
May 30, 2013 41.50 41.55 41.07 41.49 31,606 +0.18(+0.44%)
May 29, 2013 41.50 41.69 40.80 41.31 78,202 -0.30(-0.72%)
May 28, 2013 40.65 42.07 40.35 41.61 61,937 +1.65(+4.13%)
May 24, 2013 39.85 40.48 39.44 39.96 56,846 -0.11(-0.27%)
May 23, 2013 39.67 40.22 39.07 40.07 17,067 +0.10(+0.25%)
May 22, 2013 39.40 41.38 39.30 39.97 60,823 +0.49(+1.24%)
May 21, 2013 39.00 39.61 38.97 39.48 19,388 +0.24(+0.61%)
May 20, 2013 40.00 40.22 38.45 39.24 70,274 -0.93(-2.32%)
May 17, 2013 39.99 40.37 39.98 40.17 28,879 +0.49(+1.23%)
May 16, 2013 40.63 40.63 39.54 39.68 41,354 -0.95(-2.34%)
May 15, 2013 40.18 40.66 39.77 40.63 18,560 +0.77(+1.93%)
May 13, 2013 39.50 39.89 39.47 39.86 13,988 +0.00(+0.00%)
May 10, 2013 40.06 40.31 39.63 39.86 11,681 -0.25(-0.62%)
May 09, 2013 40.44 40.50 39.81 40.11 28,685 -0.27(-0.67%)
May 08, 2013 39.75 40.42 39.55 40.38 39,167 +0.67(+1.69%)
May 07, 2013 39.61 39.75 39.37 39.71 28,752 +0.10(+0.25%)
May 06, 2013 39.35 39.74 39.21 39.61 53,777 +0.16(+0.41%)
May 03, 2013 38.52 39.50 38.51 39.45 28,489 +0.94(+2.44%)
May 02, 2013 38.15 38.71 38.01 38.51 29,057 +0.46(+1.21%)
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.