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 (%)
Oct 29, 2010 26.17 26.49 25.70 26.16 30,110 +0.04(+0.15%)
Oct 28, 2010 26.74 26.82 26.03 26.12 65,793 -0.42(-1.58%)
Oct 27, 2010 26.26 26.65 26.01 26.54 40,000 +0.00(+0.00%)
Oct 25, 2010 27.00 27.15 26.19 26.54 85,209 -0.23(-0.86%)
Oct 22, 2010 26.79 26.97 26.57 26.77 33,324 +0.08(+0.30%)
Oct 21, 2010 26.89 27.15 26.10 26.69 66,905 +0.07(+0.26%)
Oct 20, 2010 26.52 26.88 26.19 26.62 23,974 +0.33(+1.26%)
Oct 19, 2010 26.54 27.06 26.02 26.29 52,998 -0.73(-2.70%)
Oct 18, 2010 26.31 27.07 26.31 27.02 79,750 +0.76(+2.89%)
Oct 15, 2010 26.90 27.06 25.50 26.26 88,825 -0.36(-1.35%)
Oct 14, 2010 26.82 27.24 26.38 26.62 77,386 -0.26(-0.97%)
Oct 13, 2010 26.95 27.28 26.75 26.88 72,638 +0.13(+0.49%)
Oct 12, 2010 26.99 26.99 26.39 26.75 37,649 -0.35(-1.29%)
Oct 11, 2010 27.29 27.50 26.80 27.10 30,020 -0.17(-0.62%)
Oct 08, 2010 27.27 27.47 26.52 27.27 28,045 +0.56(+2.10%)
Oct 07, 2010 27.00 27.00 26.51 26.71 266 -0.12(-0.45%)
Oct 06, 2010 26.57 26.92 26.43 26.83 66,148 +0.14(+0.52%)
Oct 05, 2010 25.75 26.79 25.16 26.69 79,793 +1.36(+5.37%)
Oct 04, 2010 26.09 26.17 25.06 25.33 55,453 -0.80(-3.06%)
Oct 01, 2010 26.13 26.46 25.74 26.13 44,691 +0.14(+0.54%)
Sep 30, 2010 26.04 26.70 25.74 25.99 74,564 +0.26(+1.01%)
Sep 29, 2010 25.39 26.07 25.26 25.73 56,745 +0.11(+0.43%)
Sep 28, 2010 25.62 25.71 24.54 25.62 2,701 +0.72(+2.89%)
Sep 27, 2010 25.72 25.72 24.84 24.90 72,675 -0.88(-3.41%)
Sep 24, 2010 25.12 25.91 24.97 25.78 61,489 +1.10(+4.46%)
Sep 23, 2010 25.31 25.67 24.46 24.68 518 -0.93(-3.63%)
Sep 22, 2010 26.53 26.55 25.48 25.61 47,973 -1.05(-3.94%)
Sep 21, 2010 26.66 26.92 26.48 26.66 51,587 +0.03(+0.11%)
Sep 20, 2010 25.74 26.67 25.52 26.63 62,868 +1.08(+4.23%)
Sep 17, 2010 25.55 26.26 25.48 25.55 95,167 -0.60(-2.29%)
Sep 15, 2010 25.73 26.31 25.48 26.15 75,021 +0.19(+0.73%)
Sep 14, 2010 25.73 26.37 25.40 25.96 89,107 +0.04(+0.15%)
Sep 13, 2010 25.59 26.09 25.36 25.92 62,525 +0.75(+2.98%)
Sep 10, 2010 25.32 25.39 24.95 25.17 79,316 -0.05(-0.20%)
Sep 09, 2010 25.13 25.49 24.86 25.22 76,595 +0.51(+2.06%)
Sep 08, 2010 23.94 25.23 23.94 24.71 119,139 +0.85(+3.56%)
Sep 07, 2010 25.21 25.24 23.70 23.86 423 -1.65(-6.47%)
Sep 03, 2010 24.93 25.87 24.82 25.51 80,406 +1.09(+4.46%)
Sep 02, 2010 23.99 24.50 23.84 24.42 210 +0.33(+1.37%)
Sep 01, 2010 23.58 24.16 23.39 24.09 90,056 +1.16(+5.06%)
Aug 31, 2010 22.94 23.41 22.36 22.93 300 +0.05(+0.22%)
Aug 30, 2010 23.06 23.46 22.78 22.88 118,278 -0.45(-1.93%)
Aug 27, 2010 21.75 23.35 21.65 23.33 109,045 +1.80(+8.36%)
Aug 26, 2010 22.29 22.57 21.45 21.53 296 -0.65(-2.93%)
Aug 25, 2010 21.50 22.28 21.46 22.18 293 +0.45(+2.07%)
Aug 24, 2010 21.44 22.06 21.20 21.73 1,191 -0.21(-0.96%)
Aug 23, 2010 22.34 22.63 21.89 21.94 102,625 -0.17(-0.77%)
Aug 20, 2010 21.79 22.23 21.72 22.11 122,469 +0.08(+0.36%)
Aug 19, 2010 22.59 22.63 21.39 22.03 443 -0.74(-3.25%)
Aug 18, 2010 22.45 23.09 22.18 22.77 4,559 +0.13(+0.57%)
Aug 17, 2010 22.93 23.06 22.51 22.64 707 +0.11(+0.49%)
Aug 16, 2010 22.09 22.97 22.09 22.53 144,439 +0.15(+0.67%)
Aug 13, 2010 22.38 22.85 22.33 22.38 101,023 -0.26(-1.15%)
Aug 12, 2010 21.91 22.90 21.91 22.64 142,325 +0.05(+0.22%)
Aug 11, 2010 22.45 22.99 22.35 22.59 1,283 -0.62(-2.67%)
Aug 10, 2010 22.73 23.56 22.59 23.21 547 +0.01(+0.04%)
Aug 09, 2010 23.17 23.39 22.88 23.20 86,327 +0.36(+1.58%)
Aug 06, 2010 22.84 22.89 21.64 22.84 130,677 +0.63(+2.84%)
Aug 05, 2010 22.65 22.87 22.07 22.21 125,350 -0.64(-2.80%)
Aug 04, 2010 22.72 23.01 22.54 22.85 61,514 +0.27(+1.20%)
Aug 03, 2010 22.72 23.23 22.38 22.58 77,962 -0.35(-1.53%)
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.