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 (%)
Jun 30, 2014 45.84 46.05 45.31 46.00 59,836 +0.33(+0.72%)
Jun 27, 2014 46.13 46.56 45.55 45.67 91,623 -0.78(-1.68%)
Jun 26, 2014 46.73 46.73 46.03 46.45 55,894 -0.23(-0.49%)
Jun 25, 2014 46.25 46.97 46.13 46.68 48,345 +0.36(+0.78%)
Jun 24, 2014 46.22 46.99 46.08 46.32 42,599 +0.19(+0.41%)
Jun 23, 2014 47.26 47.26 46.04 46.13 85,024 -0.90(-1.91%)
Jun 20, 2014 46.47 47.27 46.12 47.03 123,930 +0.75(+1.62%)
Jun 19, 2014 46.18 46.38 45.60 46.28 22,215 +0.24(+0.52%)
Jun 18, 2014 46.24 46.44 45.62 46.04 68,041 -0.05(-0.11%)
Jun 17, 2014 45.77 46.84 45.52 46.09 47,250 +0.11(+0.24%)
Jun 16, 2014 45.02 46.20 44.71 45.98 175,543 +1.11(+2.47%)
Jun 13, 2014 44.62 45.16 44.13 44.87 61,678 +0.58(+1.31%)
Jun 12, 2014 45.41 45.43 44.13 44.29 23,613 -0.76(-1.69%)
Jun 11, 2014 45.58 45.58 45.01 45.05 26,923 -0.89(-1.94%)
Jun 10, 2014 45.71 45.96 45.32 45.94 30,683 +0.12(+0.26%)
Jun 06, 2014 45.33 45.94 45.33 45.82 21,867 +0.79(+1.75%)
Jun 05, 2014 44.37 45.21 44.18 45.03 38,085 +0.66(+1.49%)
Jun 04, 2014 44.07 44.61 44.04 44.37 12,338 +0.40(+0.91%)
Jun 03, 2014 43.85 44.15 43.37 43.97 47,086 +0.09(+0.21%)
Jun 02, 2014 43.93 44.02 43.16 43.88 18,861 +0.17(+0.39%)
May 30, 2014 43.92 44.01 43.58 43.71 7,706 -0.10(-0.23%)
May 29, 2014 44.00 44.31 43.39 43.81 54,175 +0.03(+0.07%)
May 28, 2014 44.25 44.25 43.39 43.78 18,635 -0.42(-0.95%)
May 27, 2014 43.97 44.46 43.74 44.20 20,588 +0.28(+0.64%)
May 23, 2014 43.58 43.92 43.92 43.92 17,900 +0.27(+0.63%)
May 22, 2014 43.63 43.88 43.21 43.65 10,096 +0.23(+0.52%)
May 21, 2014 43.42 43.72 43.00 43.42 17,095 +0.31(+0.72%)
May 20, 2014 43.60 43.60 42.88 43.11 34,709 -0.70(-1.60%)
May 19, 2014 43.45 43.92 42.98 43.81 10,895 +0.29(+0.67%)
May 16, 2014 43.06 43.55 42.59 43.52 36,192 +0.46(+1.07%)
May 15, 2014 43.83 43.83 42.76 43.06 37,822 -1.08(-2.45%)
May 14, 2014 45.42 45.61 43.91 44.14 32,088 -1.16(-2.56%)
May 13, 2014 45.90 45.90 45.08 45.30 48,758 -0.47(-1.03%)
May 12, 2014 45.55 46.33 45.22 45.77 55,393 +0.59(+1.31%)
May 09, 2014 45.03 45.47 44.76 45.18 59,096 -0.03(-0.07%)
May 08, 2014 45.17 45.95 45.14 45.21 45,091 +0.12(+0.27%)
May 07, 2014 44.51 45.31 44.38 45.09 37,785 +0.82(+1.85%)
May 06, 2014 44.79 44.79 44.03 44.27 61,811 -0.53(-1.18%)
May 05, 2014 44.72 45.00 44.41 44.80 41,578 -0.11(-0.24%)
May 02, 2014 44.27 45.06 44.26 44.91 31,642 +0.63(+1.42%)
May 01, 2014 44.51 44.78 43.53 44.28 39,941 -0.43(-0.96%)
Apr 30, 2014 43.90 44.94 43.75 44.71 47,824 +0.60(+1.36%)
Apr 29, 2014 44.18 44.37 43.67 44.11 27,227 +0.21(+0.48%)
Apr 28, 2014 43.81 44.22 43.20 43.90 26,400 -0.30(-0.68%)
Apr 25, 2014 43.81 44.36 43.47 44.20 39,654 +0.35(+0.80%)
Apr 24, 2014 44.50 44.50 43.58 43.85 46,364 -0.23(-0.52%)
Apr 23, 2014 44.21 44.31 43.93 44.08 23,680 -0.10(-0.23%)
Apr 22, 2014 43.81 44.30 43.63 44.18 24,197 +0.39(+0.89%)
Apr 21, 2014 43.79 43.93 43.47 43.79 17,627 +0.12(+0.27%)
Apr 17, 2014 43.31 43.67 43.67 43.67 16,700 +0.17(+0.39%)
Apr 16, 2014 43.50 43.73 43.00 43.50 22,607 +0.20(+0.46%)
Apr 15, 2014 43.32 43.42 42.61 43.30 27,009 +0.24(+0.56%)
Apr 14, 2014 43.50 43.50 42.73 43.06 28,804 +0.12(+0.28%)
Apr 11, 2014 42.65 43.27 42.55 42.94 37,739 -0.14(-0.32%)
Apr 10, 2014 43.37 43.37 42.90 43.08 49,653 -0.19(-0.44%)
Apr 09, 2014 43.35 43.40 42.83 43.27 21,547 +0.20(+0.46%)
Apr 08, 2014 42.88 43.21 42.44 43.07 37,374 +0.50(+1.17%)
Apr 07, 2014 42.54 42.85 41.87 42.57 31,683 +0.00(+0.00%)
Apr 04, 2014 43.78 43.78 42.46 42.57 36,854 -0.82(-1.89%)
Apr 03, 2014 43.75 43.75 43.21 43.39 12,826 -0.39(-0.89%)
Apr 02, 2014 43.55 44.00 43.50 43.78 17,709 +0.07(+0.16%)
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.