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 (%)
Jan 30, 2009 6.785 6.822 6.183 6.268 0 -0.40(-5.93%)
Jan 29, 2009 7.296 7.296 6.664 6.664 69,651 -0.76(-10.24%)
Jan 28, 2009 6.785 7.478 6.785 7.424 166,350 +0.80(+12.02%)
Jan 27, 2009 6.396 6.651 6.335 6.627 141,638 +0.24(+3.81%)
Jan 26, 2009 6.396 6.578 6.135 6.384 185,122 +0.02(+0.29%)
Jan 23, 2009 6.238 6.536 6.116 6.366 185,838 -0.07(-1.13%)
Jan 22, 2009 7.120 7.120 6.408 6.439 229,733 -0.91(-12.33%)
Jan 21, 2009 7.059 7.648 6.955 7.344 247,471 +0.27(+3.87%)
Jan 20, 2009 7.934 7.952 7.071 7.071 200,637 -1.00(-12.42%)
Jan 16, 2009 8.111 8.208 7.642 8.074 0 +0.23(+2.95%)
Jan 15, 2009 7.582 7.983 7.010 7.843 235,656 +0.28(+3.70%)
Jan 14, 2009 7.807 7.892 7.399 7.563 250,211 -0.47(-5.83%)
Jan 13, 2009 7.867 8.226 7.794 8.031 133,781 +0.07(+0.92%)
Jan 12, 2009 8.469 8.469 7.886 7.959 212,720 -0.53(-6.23%)
Jan 09, 2009 9.667 9.667 8.469 8.487 189,188 -1.13(-11.76%)
Jan 08, 2009 9.308 9.618 9.108 9.618 63,728 +0.31(+3.33%)
Jan 07, 2009 9.637 9.807 9.187 9.308 103,630 -0.54(-5.49%)
Jan 06, 2009 9.381 9.934 9.381 9.849 66,468 +0.53(+5.68%)
Jan 05, 2009 9.126 9.327 8.883 9.320 114,027 +0.21(+2.27%)
Jan 02, 2009 9.424 9.466 8.909 9.114 0 -0.28(-2.98%)
Jan 01, 2009 8.463 9.424 8.463 9.393 0 +0.00(+0.00%)
Dec 31, 2008 8.463 9.424 8.463 9.393 104,592 +0.97(+11.55%)
Dec 30, 2008 8.019 8.500 7.995 8.421 88,115 +0.52(+6.54%)
Dec 29, 2008 8.646 8.731 7.886 7.904 105,870 -0.81(-9.34%)
Dec 26, 2008 8.323 8.743 8.232 8.719 0 +0.45(+5.44%)
Dec 24, 2008 8.135 8.317 8.007 8.269 28,979 +0.15(+1.80%)
Dec 23, 2008 7.965 8.311 7.965 8.123 105,306 +0.21(+2.69%)
Dec 22, 2008 8.427 8.427 7.600 7.910 149,534 -0.45(-5.38%)
Dec 19, 2008 8.530 8.627 7.855 8.360 202,134 +0.24(+2.92%)
Dec 18, 2008 7.338 8.354 7.338 8.123 112,589 +0.82(+11.24%)
Dec 17, 2008 7.174 7.393 7.113 7.302 187,155 +0.03(+0.42%)
Dec 16, 2008 6.828 7.332 6.828 7.272 176,005 +0.57(+8.53%)
Dec 15, 2008 6.785 6.949 6.323 6.700 115,010 -0.06(-0.90%)
Dec 12, 2008 6.232 6.834 6.214 6.761 0 +0.35(+5.40%)
Dec 11, 2008 6.414 6.840 6.214 6.414 195,058 -0.15(-2.31%)
Dec 10, 2008 6.998 7.053 6.396 6.566 206,649 -0.39(-5.59%)
Dec 09, 2008 7.484 7.977 6.864 6.955 196,162 -0.65(-8.55%)
Dec 08, 2008 7.113 7.904 7.071 7.606 162,646 +0.71(+10.22%)
Dec 05, 2008 6.530 6.913 6.293 6.901 0 +0.31(+4.70%)
Dec 04, 2008 6.548 6.694 6.512 6.591 135,795 -0.03(-0.46%)
Dec 03, 2008 6.414 6.639 6.183 6.621 152,544 +0.12(+1.87%)
Dec 02, 2008 5.946 6.499 5.624 6.499 144,666 +0.63(+10.66%)
Dec 01, 2008 6.676 6.718 5.873 5.873 148,126 -1.04(-15.04%)
Nov 28, 2008 6.390 6.913 6.274 6.913 51,433 +0.44(+6.86%)
Nov 26, 2008 5.636 6.487 5.502 6.469 130,725 +0.78(+13.80%)
Nov 25, 2008 5.527 5.733 5.369 5.685 142,299 +0.28(+5.17%)
Nov 24, 2008 5.362 5.861 5.131 5.405 204,596 +0.33(+6.59%)
Nov 21, 2008 4.864 5.156 3.970 5.071 397,874 +0.24(+4.91%)
Nov 20, 2008 5.958 5.958 4.767 4.833 277,248 -1.18(-19.62%)
Nov 19, 2008 6.572 6.597 5.940 6.013 357,876 -0.54(-8.26%)
Nov 18, 2008 6.895 6.895 6.311 6.554 269,529 -0.27(-4.01%)
Nov 17, 2008 7.296 7.496 6.761 6.828 156,260 -0.55(-7.50%)
Nov 14, 2008 8.031 8.031 7.381 7.381 0 -0.80(-9.74%)
Nov 13, 2008 8.165 8.335 7.484 8.177 278,118 +0.10(+1.20%)
Nov 12, 2008 8.998 9.095 8.013 8.080 111,005 -1.14(-12.34%)
Nov 11, 2008 9.424 9.551 8.895 9.217 100,824 -0.41(-4.23%)
Nov 10, 2008 9.886 10.09 9.460 9.624 105,053 -0.09(-0.88%)
Nov 07, 2008 9.466 9.831 9.199 9.710 0 +0.26(+2.70%)
Nov 06, 2008 9.649 9.837 9.229 9.454 154,845 -0.15(-1.52%)
Nov 05, 2008 10.59 10.75 9.558 9.600 99,459 -1.17(-10.89%)
Nov 04, 2008 10.96 11.21 10.25 10.77 193,071 -0.15(-1.34%)
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.