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 30, 2012 34.84 34.84 33.70 33.70 161,352 -1.01(-2.91%)
Mar 29, 2012 35.04 35.15 34.23 34.71 50,915 -0.47(-1.34%)
Mar 28, 2012 34.90 35.26 34.75 35.18 142,825 +0.42(+1.21%)
Mar 27, 2012 34.85 34.89 34.70 34.76 75,313 -0.09(-0.26%)
Mar 26, 2012 34.55 34.85 34.50 34.85 103,786 +0.42(+1.22%)
Mar 23, 2012 33.95 34.43 33.95 34.43 65,556 +0.50(+1.47%)
Mar 22, 2012 33.86 34.08 33.86 33.93 116,153 -0.08(-0.24%)
Mar 21, 2012 34.18 34.18 33.75 34.01 39,855 +0.01(+0.03%)
Mar 20, 2012 33.89 34.25 33.69 34.00 77,372 -0.01(-0.03%)
Mar 19, 2012 33.97 34.25 33.94 34.01 61,389 -0.06(-0.18%)
Mar 16, 2012 34.20 34.21 33.94 34.07 96,680 -0.15(-0.44%)
Mar 15, 2012 34.25 34.30 33.81 34.22 98,474 +0.01(+0.03%)
Mar 14, 2012 34.23 34.37 34.00 34.21 70,493 -0.04(-0.12%)
Mar 13, 2012 34.13 34.25 33.80 34.25 96,259 +0.34(+1.00%)
Mar 12, 2012 34.02 34.16 33.85 33.91 44,225 -0.20(-0.59%)
Mar 09, 2012 34.00 34.21 33.81 34.11 78,830 +0.25(+0.74%)
Mar 08, 2012 34.00 34.02 33.60 33.86 93,751 -0.08(-0.24%)
Mar 07, 2012 33.90 33.94 33.49 33.94 129,095 +0.22(+0.65%)
Mar 06, 2012 33.82 34.11 33.69 33.72 103,375 -0.36(-1.06%)
Mar 05, 2012 33.63 34.17 33.60 34.08 75,527 +0.45(+1.34%)
Mar 02, 2012 34.01 34.17 33.58 33.63 141,816 -0.34(-1.00%)
Mar 01, 2012 34.01 34.44 33.90 33.97 127,041 +0.00(+0.00%)
Feb 29, 2012 34.21 34.36 33.87 33.97 140,608 -0.08(-0.23%)
Feb 28, 2012 33.99 34.29 33.95 34.05 134,610 +0.04(+0.12%)
Feb 27, 2012 34.25 34.36 33.19 34.01 183,151 +1.04(+3.15%)
Feb 24, 2012 33.43 33.43 32.88 32.97 24,167 -0.35(-1.05%)
Feb 23, 2012 32.99 33.42 32.83 33.32 42,150 +0.45(+1.37%)
Feb 22, 2012 33.44 33.44 32.84 32.87 44,486 -0.65(-1.94%)
Feb 21, 2012 33.65 34.03 33.25 33.52 39,749 -0.04(-0.12%)
Feb 17, 2012 33.97 33.97 33.21 33.56 53,444 -0.28(-0.83%)
Feb 16, 2012 32.57 33.87 32.57 33.84 62,323 +1.19(+3.64%)
Feb 15, 2012 33.00 33.10 32.23 32.65 58,288 -0.24(-0.73%)
Feb 14, 2012 33.12 33.12 32.24 32.89 62,742 -0.49(-1.47%)
Feb 13, 2012 34.64 34.68 33.25 33.38 79,291 -0.80(-2.34%)
Feb 10, 2012 35.00 35.17 33.73 34.18 109,667 -0.14(-0.41%)
Feb 09, 2012 35.10 35.20 34.03 34.32 74,821 -0.79(-2.25%)
Feb 08, 2012 34.96 35.50 34.81 35.11 54,497 +0.13(+0.37%)
Feb 07, 2012 35.21 35.49 34.82 34.98 47,517 -0.22(-0.63%)
Feb 06, 2012 36.16 36.17 34.96 35.20 94,190 -1.25(-3.43%)
Feb 03, 2012 36.14 36.65 36.03 36.45 77,094 +0.79(+2.22%)
Feb 02, 2012 35.34 35.99 35.34 35.66 45,016 +0.24(+0.68%)
Feb 01, 2012 34.92 35.61 34.59 35.42 73,923 +0.68(+1.96%)
Jan 31, 2012 35.00 35.12 34.59 34.74 44,108 +0.04(+0.12%)
Jan 30, 2012 34.08 35.02 33.96 34.70 73,285 +0.37(+1.08%)
Jan 27, 2012 33.99 34.45 33.80 34.33 64,268 +0.15(+0.44%)
Jan 26, 2012 35.20 35.20 33.85 34.18 74,068 -0.94(-2.68%)
Jan 25, 2012 35.01 35.20 34.80 35.12 53,324 +0.07(+0.20%)
Jan 24, 2012 34.59 35.12 34.42 35.05 41,357 +0.09(+0.26%)
Jan 23, 2012 34.96 35.15 34.32 34.96 79,094 +0.04(+0.11%)
Jan 20, 2012 34.55 34.96 34.48 34.92 42,300 +0.35(+1.01%)
Jan 19, 2012 34.55 34.97 34.39 34.57 63,451 +0.15(+0.44%)
Jan 18, 2012 33.56 34.46 33.54 34.42 53,257 +0.76(+2.26%)
Jan 17, 2012 34.12 34.40 33.50 33.66 76,835 -0.45(-1.32%)
Jan 13, 2012 33.56 34.14 33.26 34.11 102,520 +0.17(+0.50%)
Jan 12, 2012 33.89 34.25 33.60 33.94 83,267 +0.03(+0.09%)
Jan 11, 2012 33.39 34.20 33.35 33.91 81,657 +0.25(+0.74%)
Jan 10, 2012 33.62 33.80 33.30 33.66 116,514 +0.43(+1.29%)
Jan 09, 2012 33.36 33.45 32.74 33.23 86,240 -0.08(-0.24%)
Jan 06, 2012 33.69 33.81 33.26 33.31 38,706 -0.52(-1.54%)
Jan 05, 2012 33.61 34.24 33.10 33.83 41,037 -0.08(-0.24%)
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.