Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Jun 30, 2009 4.919 5.040 4.748 5.022 172,068 +0.13(+2.74%)
Jun 29, 2009 4.846 5.034 4.736 4.888 263,624 +0.09(+1.77%)
Jun 26, 2009 4.906 4.955 4.621 4.803 571,016 -0.13(-2.71%)
Jun 25, 2009 4.548 4.943 4.542 4.937 271,524 +0.40(+8.70%)
Jun 24, 2009 4.542 4.785 4.463 4.542 211,843 +0.09(+1.91%)
Jun 23, 2009 4.724 4.809 4.450 4.457 169,908 -0.20(-4.31%)
Jun 22, 2009 4.906 5.119 4.645 4.657 213,883 -0.32(-6.36%)
Jun 19, 2009 5.192 5.435 4.973 4.973 245,081 -0.21(-3.99%)
Jun 18, 2009 4.913 5.308 4.840 5.180 220,059 +0.33(+6.77%)
Jun 17, 2009 4.584 4.900 4.499 4.852 107,722 +0.26(+5.56%)
Jun 16, 2009 4.706 5.046 4.590 4.596 156,625 -0.13(-2.70%)
Jun 15, 2009 4.955 5.004 4.505 4.724 152,441 -0.27(-5.47%)
Jun 12, 2009 4.961 5.058 4.803 4.998 83,192 +0.04(+0.74%)
Jun 11, 2009 5.198 5.320 4.864 4.961 412,215 -0.21(-4.00%)
Jun 10, 2009 5.569 5.618 5.107 5.168 170,413 -0.32(-5.76%)
Jun 09, 2009 5.703 5.739 5.472 5.484 136,110 -0.20(-3.53%)
Jun 08, 2009 5.727 5.995 5.630 5.685 327,486 +0.24(+4.35%)
Jun 05, 2009 5.137 5.533 5.137 5.448 173,125 +0.36(+7.18%)
Jun 04, 2009 4.998 5.101 4.803 5.083 96,296 +0.10(+1.95%)
Jun 03, 2009 5.150 5.150 4.852 4.985 136,235 -0.26(-4.87%)
Jun 02, 2009 4.876 5.308 4.858 5.241 148,603 +0.43(+8.84%)
Jun 01, 2009 4.517 4.840 4.450 4.815 111,349 +0.41(+9.24%)
May 29, 2009 4.469 4.517 4.347 4.408 156,136 -0.04(-0.82%)
May 28, 2009 4.523 4.542 4.262 4.444 109,866 +0.01(+0.27%)
May 27, 2009 4.821 5.083 4.335 4.432 280,361 -0.43(-8.76%)
May 26, 2009 4.183 4.864 4.183 4.858 171,933 +0.56(+13.01%)
May 22, 2009 4.238 4.402 4.013 4.298 149,047 +0.09(+2.02%)
May 21, 2009 4.092 4.256 4.037 4.213 179,535 +0.13(+3.28%)
May 20, 2009 4.025 4.268 4.025 4.080 141,394 +0.11(+2.76%)
May 19, 2009 4.207 4.207 3.958 3.970 108,716 -0.20(-4.81%)
May 18, 2009 3.855 4.195 3.751 4.171 131,618 +0.41(+11.00%)
May 15, 2009 3.940 3.964 3.684 3.757 185,630 -0.20(-5.07%)
May 14, 2009 3.684 4.049 3.678 3.958 244,911 +0.33(+9.05%)
May 13, 2009 4.031 4.031 3.630 3.630 207,305 -0.41(-10.23%)
May 12, 2009 4.043 4.110 3.763 4.043 165,324 -0.03(-0.75%)
May 11, 2009 4.487 4.487 3.988 4.074 269,789 -0.44(-9.70%)
May 08, 2009 4.049 4.560 3.836 4.511 391,217 +0.53(+13.28%)
May 07, 2009 3.800 4.268 3.800 3.982 328,377 +0.22(+5.99%)
May 06, 2009 3.660 3.873 3.514 3.757 329,884 +0.29(+8.42%)
May 05, 2009 3.703 4.031 3.362 3.466 483,836 -0.30(-7.92%)
May 04, 2009 3.405 3.763 3.405 3.763 272,887 +0.36(+10.54%)
May 01, 2009 3.532 3.545 3.338 3.405 200,784 -0.09(-2.61%)
Apr 30, 2009 3.508 3.648 3.435 3.496 261,968 -0.01(-0.17%)
Apr 29, 2009 3.417 3.593 3.417 3.502 219,753 +0.15(+4.35%)
Apr 28, 2009 3.228 3.429 3.113 3.356 155,636 -0.06(-1.78%)
Apr 27, 2009 3.459 3.526 3.344 3.417 256,005 -0.12(-3.27%)
Apr 24, 2009 3.605 3.648 3.502 3.532 228,807 -0.02(-0.68%)
Apr 23, 2009 3.678 3.678 3.393 3.557 305,089 -0.07(-2.01%)
Apr 22, 2009 3.770 3.842 3.599 3.630 207,557 -0.25(-6.43%)
Apr 21, 2009 3.459 4.074 3.411 3.879 460,954 +0.39(+11.15%)
Apr 20, 2009 3.770 3.770 3.435 3.490 211,253 -0.40(-10.17%)
Apr 17, 2009 3.988 4.031 3.618 3.885 385,535 -0.08(-1.99%)
Apr 16, 2009 4.256 4.329 3.836 3.964 349,411 -0.32(-7.39%)
Apr 15, 2009 3.940 4.311 3.563 4.280 469,563 +0.38(+9.66%)
Apr 14, 2009 3.551 4.432 3.429 3.903 520,633 +0.28(+7.72%)
Apr 13, 2009 2.949 3.976 2.924 3.624 927,044 +0.64(+21.39%)
Apr 09, 2009 2.766 3.022 2.742 2.985 282,955 +0.27(+9.84%)
Apr 08, 2009 2.602 2.760 2.529 2.718 201,534 +0.22(+9.02%)
Apr 07, 2009 2.687 2.779 2.493 2.493 310,169 -0.30(-10.68%)
Apr 06, 2009 2.736 2.815 2.614 2.791 170,836 +0.01(+0.22%)
Apr 03, 2009 2.730 2.797 2.620 2.785 91,194 +0.04(+1.33%)
Apr 02, 2009 2.706 2.845 2.681 2.748 172,957 +0.07(+2.49%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.