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 (%)
Mar 28, 2013 38.90 39.00 38.81 38.86 31,437 +0.05(+0.13%)
Mar 27, 2013 38.66 38.96 38.66 38.81 37,086 -0.11(-0.28%)
Mar 26, 2013 39.00 39.00 38.70 38.92 26,693 +0.02(+0.05%)
Mar 25, 2013 38.91 38.95 38.28 38.90 39,134 +0.23(+0.59%)
Mar 22, 2013 38.99 38.99 38.41 38.67 34,450 -0.10(-0.26%)
Mar 21, 2013 38.52 38.97 38.41 38.77 42,542 -0.09(-0.23%)
Mar 20, 2013 38.94 39.15 38.65 38.86 31,497 +0.04(+0.10%)
Mar 19, 2013 38.85 39.00 38.48 38.82 62,756 +0.18(+0.47%)
Mar 18, 2013 38.53 39.16 38.41 38.64 38,135 -0.38(-0.97%)
Mar 15, 2013 38.81 39.08 38.56 39.02 91,641 +0.37(+0.96%)
Mar 14, 2013 38.49 38.92 38.20 38.65 76,818 +0.35(+0.91%)
Mar 13, 2013 38.20 38.42 38.04 38.30 36,264 +0.08(+0.21%)
Mar 12, 2013 38.25 38.54 37.89 38.22 81,125 -0.03(-0.08%)
Mar 11, 2013 37.85 38.49 37.70 38.25 59,263 +0.40(+1.06%)
Mar 08, 2013 37.66 37.94 37.49 37.85 85,585 +0.50(+1.34%)
Mar 07, 2013 37.04 37.35 36.99 37.35 35,409 +0.32(+0.86%)
Mar 06, 2013 37.03 37.19 36.86 37.03 16,167 +0.25(+0.68%)
Mar 05, 2013 36.75 37.00 36.52 36.78 77,100 +0.26(+0.71%)
Mar 04, 2013 36.64 36.64 35.95 36.52 64,630 -0.13(-0.35%)
Mar 01, 2013 35.97 36.66 35.39 36.65 50,942 +0.31(+0.85%)
Feb 28, 2013 36.22 36.67 35.88 36.34 46,734 +0.06(+0.17%)
Feb 27, 2013 35.58 36.56 35.58 36.28 59,933 +0.61(+1.71%)
Feb 26, 2013 35.61 35.97 35.01 35.67 95,181 +0.27(+0.76%)
Feb 25, 2013 36.42 36.48 35.38 35.40 52,468 -0.92(-2.53%)
Feb 22, 2013 36.32 36.50 35.96 36.32 82,954 +0.26(+0.72%)
Feb 21, 2013 35.72 36.24 35.57 36.06 47,108 +0.25(+0.70%)
Feb 20, 2013 36.29 36.52 35.74 35.81 65,049 -0.91(-2.48%)
Feb 19, 2013 36.49 36.75 35.97 36.72 84,125 +0.28(+0.77%)
Feb 15, 2013 35.44 36.49 35.44 36.44 123,051 +0.95(+2.68%)
Feb 14, 2013 34.89 35.55 34.87 35.49 103,580 +0.49(+1.40%)
Feb 13, 2013 34.99 35.31 34.75 35.00 98,704 +0.09(+0.26%)
Feb 12, 2013 34.97 34.99 34.78 34.91 8,926 -0.05(-0.14%)
Feb 11, 2013 34.86 35.00 34.58 34.96 19,787 -0.05(-0.14%)
Feb 08, 2013 34.97 35.29 34.85 35.01 73,761 +0.29(+0.84%)
Feb 07, 2013 34.89 34.99 34.45 34.72 20,998 -0.19(-0.54%)
Feb 06, 2013 34.58 34.97 34.44 34.91 14,888 +0.52(+1.51%)
Feb 04, 2013 34.69 34.69 34.26 34.39 29,207 -0.55(-1.57%)
Feb 01, 2013 35.00 35.23 34.71 34.94 56,264 +0.01(+0.03%)
Jan 31, 2013 34.50 34.95 34.00 34.93 50,339 +0.40(+1.16%)
Jan 30, 2013 34.99 34.99 34.38 34.53 20,951 -0.47(-1.34%)
Jan 29, 2013 34.89 35.00 34.62 35.00 35,763 +0.12(+0.34%)
Jan 28, 2013 34.89 34.99 34.77 34.88 39,260 -0.12(-0.34%)
Jan 25, 2013 34.69 35.00 34.49 35.00 51,736 +0.42(+1.21%)
Jan 24, 2013 33.85 34.60 33.79 34.58 31,108 +0.69(+2.04%)
Jan 23, 2013 34.50 34.50 33.66 33.89 59,798 -0.60(-1.74%)
Jan 22, 2013 33.64 34.49 33.55 34.49 37,137 +0.78(+2.31%)
Jan 18, 2013 33.81 33.97 33.25 33.71 35,983 -0.14(-0.41%)
Jan 17, 2013 33.64 34.00 33.51 33.85 49,183 +0.22(+0.65%)
Jan 16, 2013 33.56 33.92 33.42 33.63 40,929 -0.12(-0.36%)
Jan 15, 2013 33.71 34.00 33.40 33.75 67,380 -0.30(-0.88%)
Jan 14, 2013 34.28 34.77 33.80 34.05 57,166 -0.21(-0.61%)
Jan 11, 2013 34.53 34.53 33.96 34.26 19,734 -0.19(-0.55%)
Jan 10, 2013 34.52 34.55 34.22 34.45 29,825 -0.05(-0.14%)
Jan 09, 2013 34.60 34.88 34.46 34.50 16,504 +0.04(+0.12%)
Jan 08, 2013 34.22 34.57 34.11 34.46 26,992 +0.04(+0.12%)
Jan 07, 2013 34.67 34.72 34.31 34.42 10,928 -0.52(-1.49%)
Jan 04, 2013 34.90 35.16 34.61 34.94 38,064 +0.25(+0.72%)
Jan 03, 2013 34.90 34.90 34.48 34.69 19,324 -0.20(-0.57%)
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.