Finance Home - My Yahoo - Yahoo! - Help

Thursday, November 26, 2009, 9:53AM ET - U.S. Markets Closed for Thanksgiving Day. Dow  0.29% Nasdaq  0.32%

FBL Financial Group Inc. (FFG)

On Nov 25: 18.44   0.23 (1.23%)

MORE ON FFG

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 25-Nov-09 18.76 18.96 18.38 18.44 46,300 18.44 24-Nov-09 19.21 19.34 18.44 18.67 57,900 18.67 23-Nov-09 19.22 19.43 18.91 19.17 70,400 19.17 20-Nov-09 18.47 19.08 18.25 18.68 76,500 18.68 19-Nov-09 18.99 19.12 18.34 18.72 68,800 18.72 18-Nov-09 19.19 19.64 18.98 19.23 52,000 19.23 17-Nov-09 18.88 19.49 18.51 19.21 53,400 19.21 16-Nov-09 19.29 19.88 18.78 19.01 90,100 19.01 13-Nov-09 18.82 19.27 18.18 18.94 54,000 18.94 12-Nov-09 19.73 20.07 18.70 18.78 55,000 18.78 11-Nov-09 19.91 20.50 19.33 19.74 47,800 19.74 10-Nov-09 19.87 20.36 19.40 19.51 102,400 19.51 9-Nov-09 19.39 20.49 18.75 20.13 165,500 20.13 6-Nov-09 20.73 21.27 19.01 19.29 109,000 19.29 5-Nov-09 19.95 20.79 19.80 20.47 168,900 20.47 4-Nov-09 20.01 20.53 19.71 19.73 188,200 19.73 3-Nov-09 19.50 19.97 18.71 19.77 90,100 19.77 2-Nov-09 20.30 20.60 18.82 19.81 84,700 19.81 30-Oct-09 20.97 21.10 19.80 20.15 100,200 20.15 29-Oct-09 20.80 21.67 20.46 21.32 84,400 21.32 28-Oct-09 21.57 22.05 20.29 20.39 117,300 20.39 27-Oct-09 22.13 22.79 21.30 21.82 110,700 21.82 26-Oct-09 22.48 22.97 21.25 21.90 139,600 21.90 23-Oct-09 22.74 22.97 22.09 22.27 95,700 22.27 22-Oct-09 21.86 22.85 21.54 22.34 111,400 22.34 21-Oct-09 21.57 22.99 21.51 21.85 105,100 21.85 20-Oct-09 22.20 22.35 21.45 21.67 81,900 21.67 19-Oct-09 21.61 22.89 21.33 22.21 85,500 22.21 16-Oct-09 21.95 22.06 20.75 21.25 117,400 21.25 15-Oct-09 21.51 22.49 21.35 22.31 68,600 22.31 14-Oct-09 20.46 22.00 20.36 21.68 124,500 21.68 13-Oct-09 20.70 20.84 19.63 19.98 82,700 19.98 12-Oct-09 21.17 21.87 20.66 20.78 113,800 20.78 9-Oct-09 21.01 21.24 20.45 20.96 73,400 20.96 8-Oct-09 21.91 22.28 20.99 21.01 153,400 21.01 7-Oct-09 20.68 21.79 20.08 21.71 114,600 21.71 6-Oct-09 19.72 21.31 19.64 20.73 147,700 20.73 5-Oct-09 17.78 19.52 17.46 19.46 112,700 19.46 2-Oct-09 17.73 18.05 17.00 17.68 87,900 17.68 1-Oct-09 19.24 19.24 18.00 18.06 110,200 18.06 30-Sep-09 19.90 20.15 18.60 19.43 124,300 19.43 29-Sep-09 19.06 20.36 18.90 19.78 157,800 19.78 28-Sep-09 17.71 19.10 17.71 19.07 87,100 19.07 25-Sep-09 17.57 18.43 17.57 17.66 65,200 17.66 24-Sep-09 18.94 19.32 17.50 17.71 97,500 17.71 23-Sep-09 19.22 19.87 18.85 18.88 137,600 18.88 22-Sep-09 18.37 19.53 18.37 19.23 117,900 19.23 21-Sep-09 17.85 18.35 17.80 18.11 56,900 18.11 18-Sep-09 18.82 18.94 18.02 18.18 156,100 18.18 17-Sep-09 19.64 19.95 18.46 18.70 100,500 18.70 16-Sep-09 18.61 19.74 18.30 19.48 103,300 19.48 15-Sep-09 18.21 18.65 17.85 18.53 85,800 18.53 14-Sep-09 17.32 18.42 17.32 18.32 98,900 18.32 11-Sep-09 17.46 17.81 17.00 17.53 53,900 17.53 11-Sep-09 $ 0.063 Dividend 10-Sep-09 17.16 18.02 16.84 17.52 100,000 17.46 9-Sep-09 16.77 17.41 16.69 17.16 87,100 17.10 8-Sep-09 16.53 17.20 16.47 16.75 127,400 16.69 4-Sep-09 16.38 16.54 15.94 16.24 94,900 16.18 3-Sep-09 15.89 16.56 15.69 16.39 101,500 16.33 2-Sep-09 15.96 16.55 15.50 15.85 162,600 15.79 1-Sep-09 16.88 17.12 15.75 16.11 254,200 16.05 31-Aug-09 17.32 17.70 17.00 17.00 173,700 16.94 28-Aug-09 17.98 18.20 17.12 17.34 139,800 17.28 27-Aug-09 17.71 18.13 16.69 17.69 93,300 17.63 26-Aug-09 17.91 18.05 16.68 17.58 195,200 17.52 25-Aug-09 18.01 18.79 17.91 18.02 148,900 17.96 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions