FBL Financial Group (FFG)

25.58 -0.25  -0.97%  May 29, 3:38PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

FBL Financial Group Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 25.99 26.30 25.67 25.83 71573
May 24, 2012 25.52 26.10 25.50 26.00 127748
May 23, 2012 25.33 25.54 24.87 25.45 92223
May 22, 2012 25.87 26.15 25.34 25.52 74289
May 21, 2012 25.59 26.05 25.45 25.83 71386
May 18, 2012 25.75 25.94 25.52 25.54 77438
May 17, 2012 25.91 26.18 25.69 25.78 100853
May 16, 2012 26.52 26.59 25.97 25.97 63244
May 15, 2012 26.47 26.86 26.21 26.46 109671
May 14, 2012 26.02 26.50 25.89 26.38 107005
May 11, 2012 25.78 26.40 25.71 26.35 108796
May 10, 2012 26.13 26.43 26.02 26.12 100425
May 9, 2012 26.24 26.57 25.84 25.84 177420
May 8, 2012 26.26 26.74 26.26 26.45 181708
May 7, 2012 26.33 26.64 25.80 26.51 139700
May 4, 2012 27.86 27.93 26.17 26.42 106139
May 3, 2012 28.57 28.59 28.02 28.09 87275
May 2, 2012 28.78 28.78 28.38 28.58 121546
May 1, 2012 29.11 29.65 28.90 28.90 86384
April 30, 2012 29.28 29.35 29.00 29.12 72956
April 27, 2012 29.29 29.33 28.93 29.28 62591
April 26, 2012 29.18 29.39 28.91 29.27 61111
April 25, 2012 29.50 29.66 29.12 29.21 48128
April 24, 2012 29.03 29.41 29.03 29.25 31685
April 23, 2012 29.25 29.27 28.81 29.08 131476
April 20, 2012 29.56 29.84 29.28 29.37 59097
April 19, 2012 29.91 30.05 29.09 29.30 85906
April 18, 2012 30.24 30.24 29.75 29.87 115947
April 17, 2012 30.49 30.80 30.28 30.34 75660
April 16, 2012 30.50 30.69 30.30 30.32 66647
April 13, 2012 30.90 30.93 30.22 30.35 65637
April 12, 2012 30.83 31.17 30.76 31.01 79072
April 11, 2012 30.52 30.90 30.34 30.87 129099
April 10, 2012 31.30 31.49 30.13 30.22 101312
April 9, 2012 31.59 31.68 30.94 31.49 142140
April 5, 2012 32.19 32.66 32.07 32.47 66946
April 4, 2012 32.70 32.70 32.27 32.35 79237
April 3, 2012 33.61 33.62 32.53 33.09 77719
April 2, 2012 33.51 33.93 33.28 33.68 110618
March 30, 2012 34.84 34.84 33.70 33.70 161352
March 29, 2012 35.04 35.15 34.23 34.71 50915
March 28, 2012 34.90 35.26 34.75 35.18 142825
March 27, 2012 34.85 34.89 34.70 34.76 75905
March 26, 2012 34.55 34.85 34.50 34.85 103786
March 23, 2012 33.95 34.43 33.95 34.43 26914
March 22, 2012 33.86 34.08 33.86 33.93 116153
March 21, 2012 34.18 34.18 33.75 34.01 39855
March 20, 2012 33.89 34.25 33.70 34.00 19282
March 19, 2012 33.97 34.25 33.94 34.01 61389
March 16, 2012 34.20 34.21 33.94 34.07 96680
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

FFG News

$FFG Insider Buy: $101K of stock bought by Kevin Slawin on May 23, 2012 http://stks.co/3yX4
about 5 days ago by MarketBrief
$FFG Insider Buy: $131K of stock bought by Hanson Robert H. on May 10, 2012 http://stks.co/3ohv
about 15 days ago by MarketBrief
$FFG filed latest Quarterly Report http://stks.co/3exR
about 26 days ago by MarketBrief
$FFG in very early stages of High Energy Downside Risk Window -- no structural support until well below $20.00 -- a serious underperformer
about 49 days ago by Global_Macro
$FFG filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/39Sz
about 60 days ago by MarketBrief
3 Reasons To Own Symetra
Mar 01, 3:14PM
$FFG Reports Q4 EPS $0.70 vs $0.69 Est; Revenues $149.1M vs $136.86M Est
about 110 days ago by Benzinga
FBL Financial Group Names New Director
Jan 18, 4:00PM Business Wire
FBL Financial Group Names New Chairman
Dec 13, 4:34PM Benzinga
FFG Ex-Dividend Reminder
Dec 12, 11:34AM
FBL's first dividend hike in three years (and first since halving its payout in '09) pushes yield over 1%: http://stks.co/1Acj / $FFG
about 194 days ago by DynamicDividend
$FFG FBL Financial Group Raises Quarterly Dividend to $0.10/Share
about 195 days ago by Benzinga
$FFG filed latest Quarterly Report http://stks.co/xO5
about 208 days ago by MarketBrief
$FFG Capital Management Actions Announced Including$50M Senior Notes Redemption and $200M Stock Repurchase
about 235 days ago by Benzinga
$FFG: FBR Capital starts at Outperform
about 648 days ago by cbayna
$FFG $NYSE #FFG #NYSE Intermediate-Term #Bullish Bottom Triangle target price $33.00 - $34.50
about 784 days ago by tweetsignals
http://chart.ly/nrf7v5 $FFG - Setting up for B/O. Consolidating. Leader in Hot Sector.
about 793 days ago by Fibline
Out $FFG
about 859 days ago by UrMindsEye
in $FFG
about 867 days ago by UrMindsEye
Follow these charts today. Setting up nicely: $NFLX $BIDU $FFG $BUCY $JOYG $CISG $LX $ABV $GMCR $$
about 896 days ago by FibLine
Watch List for Tue. $BIDU $FFG $BUCY $JOYG $CISG $LZ $ABV $GMCR. All setting up nicely. $$
about 897 days ago by FibLine
$FFG just stopped me out damn! It is OK for a puny profit.
about 1013 days ago by 1salt_life
Set stops on $FFG $CNO $CNXT $HRZ Lets see how they hold. Gatta Go for now.
about 1013 days ago by 1salt_life
$FFG filling interday gap
about 1013 days ago by 1salt_life
@WeeklyTA Thank for the heads up on $FFG i am in at $16.85. Not as real time as you but I'm slooow!
about 1013 days ago by 1salt_life
Triggers this morning in $SAY, $STT, $FFG; continuation in $LZB, $RDB & $INCY
about 1013 days ago by AceLazlo
Adding 2 stocks to watchlist: $FFG (17) & $CNXT (2.45).
about 1013 days ago by AceLazlo
http://chart.ly/2v3gd3 $FFG - Freakin' sweet! Another high-and-tight bull flag! PERFECT setup here.
about 1014 days ago by WeeklyTA
Out of $FFG @ 16.32. $4 1/2K on the trade.
about 1026 days ago by LordBlankfiend

Recent Quotes

Symbol Price Chg Chg % Market Cap
FFG 25.58 -0.25 -0.97% 792.98M
FFEX 1.19 -0.05 -4.03% 21.11M
FFD 11.97 +0.01 +0.08%
FFCH 9.88 +0.29 +3.02% 158.52M
FFC 18.35 -0.11 -0.60%
FFBC 16.12 -0.10 -0.59% 944.56M
FFA 11.66 +0.12 +1.04%
FF 9.95 -0.03 -0.30% 412.37M
FEZ 27.15 -0.06 -0.22%
FEU 28.41 +0.07 +0.24%
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close