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 31, 2014 34.41 34.68 33.49 33.76 126,773 -0.08(-0.24%)
Oct 30, 2014 33.47 34.01 33.15 33.84 47,294 +0.25(+0.73%)
Oct 29, 2014 33.30 33.70 33.00 33.60 47,619 +0.23(+0.69%)
Oct 28, 2014 32.43 33.36 32.19 33.36 90,899 +0.95(+2.94%)
Oct 27, 2014 32.11 32.56 32.34 32.41 40,832 +0.07(+0.23%)
Oct 24, 2014 32.27 32.51 32.15 32.34 39,917 +0.12(+0.38%)
Oct 23, 2014 32.31 32.49 32.05 32.21 53,673 +0.07(+0.21%)
Oct 22, 2014 32.30 32.38 31.94 32.15 41,640 -0.05(-0.17%)
Oct 21, 2014 32.16 32.42 31.83 32.20 52,664 +0.10(+0.32%)
Oct 20, 2014 32.17 32.53 31.61 32.10 62,153 -0.21(-0.65%)
Oct 17, 2014 32.59 32.59 31.74 32.31 52,112 +0.05(+0.17%)
Oct 16, 2014 31.81 32.63 31.70 32.25 51,706 +0.18(+0.57%)
Oct 15, 2014 31.61 32.17 31.46 32.07 91,745 +0.07(+0.23%)
Oct 14, 2014 31.66 32.16 31.55 32.00 92,035 +0.49(+1.56%)
Oct 13, 2014 30.95 31.61 30.83 31.51 60,793 +0.69(+2.25%)
Oct 10, 2014 30.39 31.03 30.39 30.81 39,577 +0.22(+0.71%)
Oct 09, 2014 30.98 30.98 30.48 30.59 43,870 -0.30(-0.97%)
Oct 08, 2014 30.21 31.04 29.88 30.89 50,367 +0.53(+1.75%)
Oct 07, 2014 30.37 30.70 30.27 30.36 52,502 -0.10(-0.34%)
Oct 06, 2014 30.52 31.09 30.42 30.46 25,929 -0.07(-0.22%)
Oct 03, 2014 30.87 30.92 30.45 30.53 26,371 +0.04(+0.13%)
Oct 02, 2014 29.96 30.67 29.80 30.49 58,001 +0.57(+1.91%)
Oct 01, 2014 30.31 30.48 29.86 29.92 52,865 -0.52(-1.70%)
Sep 30, 2014 30.78 31.11 30.42 30.44 48,606 -0.18(-0.60%)
Sep 29, 2014 30.33 30.78 30.14 30.62 39,088 +0.12(+0.40%)
Sep 26, 2014 30.52 30.65 30.43 30.50 21,794 +0.02(+0.07%)
Sep 25, 2014 30.50 30.83 30.35 30.48 38,048 -0.09(-0.29%)
Sep 24, 2014 30.11 30.82 30.11 30.57 28,944 +0.47(+1.56%)
Sep 23, 2014 30.80 31.01 29.97 30.10 38,472 -0.72(-2.34%)
Sep 22, 2014 30.63 30.93 30.49 30.82 55,062 +0.08(+0.27%)
Sep 19, 2014 30.72 31.07 30.11 30.74 65,542 -0.01(-0.02%)
Sep 18, 2014 30.69 30.87 30.49 30.74 16,601 +0.08(+0.27%)
Sep 17, 2014 30.57 31.12 30.56 30.66 31,230 -0.06(-0.20%)
Sep 16, 2014 30.48 30.80 30.35 30.72 38,662 +0.29(+0.96%)
Sep 15, 2014 30.69 30.69 30.19 30.43 26,896 -0.22(-0.71%)
Sep 12, 2014 30.91 30.81 30.23 30.65 28,682 -0.16(-0.53%)
Sep 11, 2014 30.79 30.86 30.50 30.81 26,588 -0.04(-0.13%)
Sep 10, 2014 31.04 31.07 30.74 30.85 31,291 -0.07(-0.24%)
Sep 09, 2014 31.10 31.10 30.75 30.93 26,197 -0.31(-0.99%)
Sep 08, 2014 31.26 31.27 31.09 31.24 15,297 -0.06(-0.19%)
Sep 05, 2014 31.39 31.42 31.16 31.30 13,049 -0.22(-0.71%)
Sep 04, 2014 31.71 31.97 31.43 31.52 19,383 -0.02(-0.06%)
Sep 03, 2014 32.02 32.20 31.47 31.54 17,789 -0.32(-1.00%)
Sep 02, 2014 31.61 32.19 31.32 31.86 174,053 +0.22(+0.68%)
Aug 29, 2014 31.42 31.64 31.64 31.64 28,711 +0.36(+1.17%)
Aug 28, 2014 30.78 31.61 30.75 31.28 33,425 +0.07(+0.24%)
Aug 27, 2014 31.65 32.07 30.99 31.20 103,330 -0.43(-1.37%)
Aug 26, 2014 31.36 31.73 31.22 31.64 38,262 +0.40(+1.28%)
Aug 25, 2014 31.22 31.59 31.00 31.24 30,572 +0.19(+0.61%)
Aug 22, 2014 31.05 31.05 31.02 31.05 56,085 -0.03(-0.11%)
Aug 21, 2014 30.51 31.41 30.45 31.08 42,307 +0.59(+1.95%)
Aug 20, 2014 30.88 31.04 30.49 30.49 32,357 -0.45(-1.46%)
Aug 19, 2014 30.86 30.99 30.55 30.94 31,421 +0.19(+0.62%)
Aug 18, 2014 30.51 30.93 30.51 30.75 26,006 +0.55(+1.81%)
Aug 15, 2014 30.39 30.39 29.56 30.20 60,391 +0.15(+0.49%)
Aug 14, 2014 30.21 30.44 29.82 30.05 19,441 -0.12(-0.40%)
Aug 13, 2014 30.06 30.26 29.73 30.18 41,800 +0.32(+1.06%)
Aug 12, 2014 29.67 30.01 29.67 29.86 28,148 -0.03(-0.09%)
Aug 11, 2014 30.12 30.43 29.75 29.89 41,021 -0.02(-0.07%)
Aug 08, 2014 29.81 30.14 29.73 29.91 26,160 +0.05(+0.16%)
Aug 07, 2014 29.81 30.40 29.63 29.86 20,465 +0.09(+0.32%)
Aug 06, 2014 29.57 29.97 29.57 29.76 35,811 +0.14(+0.48%)
Aug 05, 2014 29.36 29.86 29.28 29.62 33,504 +0.25(+0.85%)
Aug 04, 2014 28.96 29.49 28.78 29.37 100,317 +0.60(+2.09%)
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.