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 (%)
May 29, 2009 7.350 7.430 7.150 7.250 94,929 -0.06(-0.82%)
May 28, 2009 7.440 7.470 7.010 7.310 66,797 +0.02(+0.27%)
May 27, 2009 7.930 8.360 7.130 7.290 170,456 -0.70(-8.76%)
May 26, 2009 6.880 8.000 6.880 7.990 104,533 +0.92(+13.01%)
May 22, 2009 6.970 7.240 6.600 7.070 90,619 +0.14(+2.02%)
May 21, 2009 6.730 7.000 6.640 6.930 109,155 +0.22(+3.28%)
May 20, 2009 6.620 7.020 6.620 6.710 85,966 +0.18(+2.76%)
May 19, 2009 6.920 6.920 6.510 6.530 66,098 -0.33(-4.81%)
May 18, 2009 6.340 6.900 6.170 6.860 80,022 +0.68(+11.00%)
May 15, 2009 6.480 6.520 6.060 6.180 112,861 -0.33(-5.07%)
May 14, 2009 6.060 6.660 6.050 6.510 148,903 +0.54(+9.05%)
May 13, 2009 6.630 6.630 5.970 5.970 126,039 -0.68(-10.23%)
May 12, 2009 6.650 6.760 6.190 6.650 100,515 -0.05(-0.75%)
May 11, 2009 7.380 7.380 6.560 6.700 164,028 -0.72(-9.70%)
May 08, 2009 6.660 7.500 6.310 7.420 237,855 +0.87(+13.28%)
May 07, 2009 6.250 7.020 6.250 6.550 199,649 +0.37(+5.99%)
May 06, 2009 6.020 6.370 5.780 6.180 200,565 +0.48(+8.42%)
May 05, 2009 6.090 6.630 5.530 5.700 294,166 -0.49(-7.92%)
May 04, 2009 5.600 6.190 5.600 6.190 165,912 +0.59(+10.54%)
May 01, 2009 5.810 5.830 5.490 5.600 122,074 -0.15(-2.61%)
Apr 30, 2009 5.770 6.000 5.650 5.750 159,273 -0.01(-0.17%)
Apr 29, 2009 5.620 5.910 5.620 5.760 133,607 +0.24(+4.35%)
Apr 28, 2009 5.310 5.640 5.120 5.520 94,625 -0.10(-1.78%)
Apr 27, 2009 5.690 5.800 5.500 5.620 155,648 -0.19(-3.27%)
Apr 24, 2009 5.930 6.000 5.760 5.810 139,112 -0.04(-0.68%)
Apr 23, 2009 6.050 6.050 5.580 5.850 185,490 -0.12(-2.01%)
Apr 22, 2009 6.200 6.320 5.920 5.970 126,192 -0.41(-6.43%)
Apr 21, 2009 5.690 6.700 5.610 6.380 280,254 +0.64(+11.15%)
Apr 20, 2009 6.200 6.200 5.650 5.740 128,439 -0.65(-10.17%)
Apr 17, 2009 6.560 6.630 5.950 6.390 234,400 -0.13(-1.99%)
Apr 16, 2009 7.000 7.120 6.310 6.520 212,437 -0.52(-7.39%)
Apr 15, 2009 6.480 7.090 5.860 7.040 285,488 +0.62(+9.66%)
Apr 14, 2009 5.840 7.290 5.640 6.420 316,538 +0.46(+7.72%)
Apr 13, 2009 4.850 6.540 4.810 5.960 563,630 +1.05(+21.38%)
Apr 09, 2009 4.550 4.970 4.510 4.910 172,033 +0.44(+9.84%)
Apr 08, 2009 4.280 4.540 4.160 4.470 122,530 +0.37(+9.02%)
Apr 07, 2009 4.420 4.570 4.100 4.100 188,579 -0.49(-10.68%)
Apr 06, 2009 4.500 4.630 4.300 4.590 103,866 +0.01(+0.22%)
Apr 03, 2009 4.490 4.600 4.310 4.580 55,445 +0.06(+1.33%)
Apr 02, 2009 4.450 4.680 4.410 4.520 105,156 +0.11(+2.49%)
Apr 01, 2009 4.030 4.410 3.790 4.410 161,016 +0.26(+6.27%)
Mar 31, 2009 3.920 4.400 3.910 4.150 208,900 +0.28(+7.24%)
Mar 30, 2009 4.220 4.300 3.780 3.870 120,866 -0.75(-16.23%)
Mar 26, 2009 4.410 4.630 4.090 4.620 126,284 +0.40(+9.48%)
Mar 25, 2009 3.810 4.470 3.550 4.220 170,120 +0.05(+1.20%)
Mar 24, 2009 4.580 4.615 4.110 4.170 102,941 -0.48(-10.32%)
Mar 23, 2009 4.330 4.740 4.330 4.650 160,701 +0.58(+14.25%)
Mar 20, 2009 4.000 4.110 3.780 4.070 240,288 +0.04(+0.99%)
Mar 19, 2009 3.990 4.150 3.680 4.030 161,688 +0.10(+2.54%)
Mar 18, 2009 4.230 4.370 3.350 3.930 357,844 -0.48(-10.88%)
Mar 17, 2009 3.500 4.410 3.402 4.410 277,618 +0.94(+27.09%)
Mar 16, 2009 3.450 3.940 3.383 3.470 293,496 +0.08(+2.36%)
Mar 13, 2009 3.340 3.390 3.070 3.390 0 +0.09(+2.73%)
Mar 12, 2009 2.790 3.330 2.500 3.300 435,389 +0.49(+17.44%)
Mar 11, 2009 2.940 3.240 2.510 2.810 654,725 +0.30(+11.95%)
Mar 10, 2009 2.880 2.880 2.310 2.510 415,365 +0.20(+8.66%)
Mar 09, 2009 2.550 2.550 2.262 2.310 137,462 -0.24(-9.41%)
Mar 06, 2009 2.090 2.980 2.090 2.550 0 +0.49(+23.79%)
Mar 05, 2009 2.650 2.650 1.810 2.060 271,293 -0.66(-24.26%)
Mar 04, 2009 2.650 2.790 2.580 2.720 339,700 -0.09(-3.20%)
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.