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 (%)
Nov 29, 2002 9.843 10.29 9.843 10.20 76,810 +0.35(+3.52%)
Nov 27, 2002 9.880 9.880 9.661 9.849 20,559 -0.03(-0.31%)
Nov 26, 2002 10.27 10.27 9.728 9.880 41,448 -0.45(-4.36%)
Nov 25, 2002 10.52 10.57 10.29 10.33 26,974 -0.25(-2.36%)
Nov 22, 2002 10.97 10.97 10.57 10.58 13,158 -0.36(-3.28%)
Nov 21, 2002 10.94 10.97 10.88 10.94 22,204 +0.12(+1.12%)
Nov 20, 2002 10.81 10.87 10.77 10.82 16,941 +0.01(+0.06%)
Nov 19, 2002 10.78 10.94 10.76 10.81 115,792 +0.05(+0.45%)
Nov 18, 2002 10.97 10.97 10.61 10.76 30,921 -0.15(-1.39%)
Nov 15, 2002 11.31 11.31 10.82 10.91 39,145 -0.42(-3.70%)
Nov 14, 2002 11.48 11.64 11.13 11.33 32,566 -0.05(-0.48%)
Nov 13, 2002 11.25 11.52 11.25 11.39 19,408 +0.17(+1.52%)
Nov 12, 2002 11.16 11.22 10.64 11.22 38,158 +0.00(+0.00%)
Nov 11, 2002 11.51 11.51 11.22 11.22 7,894 -0.31(-2.69%)
Nov 08, 2002 11.75 11.79 11.53 11.53 10,362 -0.22(-1.86%)
Nov 07, 2002 11.87 11.99 11.75 11.75 12,500 -0.24(-2.03%)
Nov 06, 2002 11.92 12.16 11.92 11.99 49,014 +0.01(+0.05%)
Nov 05, 2002 12.07 12.07 11.98 11.98 7,565 -0.15(-1.20%)
Nov 04, 2002 12.43 12.44 12.10 12.13 9,375 -0.30(-2.45%)
Nov 01, 2002 12.46 12.46 12.40 12.43 22,697 -0.03(-0.24%)
Oct 31, 2002 12.53 12.71 12.40 12.46 18,750 -0.09(-0.73%)
Oct 30, 2002 12.38 12.55 12.34 12.55 5,098 +0.15(+1.23%)
Oct 29, 2002 12.26 12.40 12.11 12.40 7,237 +0.12(+0.99%)
Oct 28, 2002 12.52 12.53 12.23 12.28 13,816 -0.29(-2.27%)
Oct 25, 2002 11.99 12.60 11.99 12.57 22,368 +0.58(+4.87%)
Oct 24, 2002 12.09 12.28 11.98 11.98 14,145 -0.05(-0.40%)
Oct 23, 2002 11.92 12.03 11.73 12.03 23,355 +0.12(+1.02%)
Oct 22, 2002 12.01 12.01 11.89 11.91 7,401 -0.10(-0.86%)
Oct 21, 2002 12.04 12.10 11.91 12.01 9,704 -0.02(-0.15%)
Oct 18, 2002 12.06 12.20 12.00 12.03 9,210 +0.02(+0.20%)
Oct 17, 2002 11.63 12.02 11.63 12.01 14,638 +0.40(+3.46%)
Oct 16, 2002 11.86 11.86 11.54 11.61 12,006 -0.25(-2.10%)
Oct 15, 2002 11.61 11.86 11.59 11.86 9,210 +0.25(+2.15%)
Oct 14, 2002 11.76 11.76 11.61 11.61 1,809 -0.16(-1.34%)
Oct 11, 2002 11.56 11.86 11.55 11.76 20,395 +0.18(+1.57%)
Oct 10, 2002 11.52 11.58 11.52 11.58 2,796 +0.06(+0.53%)
Oct 09, 2002 11.64 11.64 11.52 11.52 9,539 -0.05(-0.47%)
Oct 08, 2002 11.55 11.58 11.55 11.58 2,796 +0.12(+1.06%)
Oct 07, 2002 11.59 11.59 11.37 11.45 6,414 -0.13(-1.10%)
Oct 04, 2002 11.92 11.92 11.53 11.58 18,092 -0.27(-2.31%)
Oct 03, 2002 11.79 11.93 11.79 11.86 2,631 +0.06(+0.52%)
Oct 02, 2002 11.66 11.97 11.66 11.79 871,730 +0.15(+1.25%)
Oct 01, 2002 11.22 11.67 11.10 11.65 12,829 +0.43(+3.85%)
Sep 30, 2002 11.11 11.28 10.94 11.22 197,372 +0.15(+1.32%)
Sep 27, 2002 11.02 11.18 10.94 11.07 27,138 +0.04(+0.33%)
Sep 26, 2002 10.71 11.03 10.71 11.03 10,526 +0.33(+3.12%)
Sep 25, 2002 10.46 10.70 10.46 10.70 10,033 +0.24(+2.33%)
Sep 24, 2002 9.898 10.49 9.862 10.46 31,415 +0.56(+5.65%)
Sep 23, 2002 9.789 9.922 9.728 9.898 7,730 +0.17(+1.75%)
Sep 20, 2002 10.15 10.15 9.728 9.728 38,652 -0.32(-3.15%)
Sep 19, 2002 10.40 10.45 10.04 10.04 17,434 -0.41(-3.95%)
Sep 18, 2002 10.65 10.65 10.43 10.46 49,343 -0.18(-1.66%)
Sep 17, 2002 10.85 10.85 10.61 10.63 25,165 -0.23(-2.13%)
Sep 16, 2002 11.06 11.08 10.82 10.86 6,579 -0.19(-1.71%)
Sep 13, 2002 10.91 11.13 10.88 11.05 12,664 +0.18(+1.68%)
Sep 12, 2002 11.28 11.49 10.87 10.87 22,533 -0.36(-3.25%)
Sep 11, 2002 11.37 11.45 11.14 11.24 4,111 -0.19(-1.70%)
Sep 10, 2002 11.72 11.75 11.31 11.43 8,881 -0.27(-2.29%)
Sep 09, 2002 11.70 11.72 11.55 11.70 9,375 +0.03(+0.26%)
Sep 06, 2002 11.53 11.69 11.53 11.67 6,579 +0.19(+1.64%)
Sep 05, 2002 11.81 11.84 11.48 11.48 10,197 -0.30(-2.53%)
Sep 04, 2002 11.55 11.79 11.52 11.78 15,460 +0.29(+2.49%)
Sep 03, 2002 11.77 11.79 11.49 11.49 9,210 -0.24(-2.07%)
Aug 30, 2002 11.89 11.98 11.73 11.73 7,237 -0.21(-1.78%)
Aug 29, 2002 12.21 12.22 11.67 11.95 75,988 -0.22(-1.80%)
Aug 28, 2002 12.20 12.25 12.16 12.17 9,704 -0.10(-0.79%)
Aug 27, 2002 12.62 12.62 12.26 12.26 9,868 -0.29(-2.32%)
Aug 26, 2002 12.45 12.55 12.40 12.55 6,414 +0.15(+1.23%)
Aug 23, 2002 12.54 12.54 12.40 12.40 8,881 -0.15(-1.16%)
Aug 22, 2002 12.35 12.59 12.35 12.55 6,414 +0.18(+1.42%)
Aug 21, 2002 12.34 12.37 12.17 12.37 9,868 +0.07(+0.54%)
Aug 20, 2002 12.77 12.83 12.19 12.31 18,750 -0.12(-0.93%)
Aug 16, 2002 12.40 12.48 12.32 12.42 9,210 -0.03(-0.24%)
Aug 15, 2002 12.52 12.52 12.38 12.45 6,085 -0.04(-0.29%)
Aug 14, 2002 12.11 12.52 12.11 12.49 18,750 +0.39(+3.22%)
Aug 13, 2002 12.42 12.42 12.10 12.10 66,284 -0.32(-2.59%)
Aug 12, 2002 12.34 12.43 12.19 12.42 12,006 +0.09(+0.69%)
Aug 07, 2002 12.34 12.35 12.16 12.34 15,131 -0.08(-0.64%)
Aug 06, 2002 12.22 12.46 12.22 12.42 24,178 +0.26(+2.10%)
Aug 05, 2002 12.20 12.20 12.16 12.16 40,790 +0.00(+0.00%)
Aug 02, 2002 12.61 12.61 12.16 12.16 20,888 -0.41(-3.24%)
Aug 01, 2002 12.70 12.71 12.55 12.57 22,039 -0.07(-0.58%)
Jul 31, 2002 12.97 12.97 12.54 12.64 17,763 -0.33(-2.58%)
Jul 30, 2002 12.80 12.97 12.62 12.97 7,730 +0.23(+1.81%)
Jul 29, 2002 12.30 12.74 12.30 12.74 29,441 +0.46(+3.71%)
Jul 26, 2002 12.28 12.32 12.16 12.29 2,615,191 +0.05(+0.40%)
Jul 25, 2002 12.37 12.45 12.20 12.24 31,250 -0.04(-0.30%)
Jul 24, 2002 12.16 12.37 12.16 12.28 23,026 +0.11(+0.90%)
Jul 23, 2002 12.25 12.25 12.15 12.17 20,395 -0.15(-1.19%)
Jul 22, 2002 12.47 12.52 12.07 12.31 42,928 -0.22(-1.75%)
Jul 19, 2002 12.65 12.71 12.49 12.53 37,665 -0.12(-0.91%)
Jul 17, 2002 12.46 12.78 12.40 12.65 25,000 +0.16(+1.27%)
Jul 12, 2002 12.66 12.72 12.49 12.49 8,388 -0.11(-0.87%)
Jul 11, 2002 12.28 12.66 12.25 12.60 23,520 +0.26(+2.07%)
Jul 10, 2002 12.77 12.79 12.34 12.34 14,474 -0.42(-3.29%)
Jul 09, 2002 12.89 12.89 12.76 12.76 14,145 -0.13(-0.99%)
Jul 08, 2002 13.18 13.18 12.89 12.89 18,914 -0.22(-1.72%)
Jul 05, 2002 13.07 13.13 13.07 13.11 6,743 +0.05(+0.37%)
Jul 04, 2002 13.23 13.31 13.01 13.07 13,816 +0.00(+0.00%)
Jul 03, 2002 13.23 13.31 13.01 13.07 13,816 -0.18(-1.38%)
Jul 02, 2002 13.56 13.56 13.19 13.25 14,474 -0.28(-2.07%)
Jul 01, 2002 13.38 13.53 13.27 13.53 65,297 +0.06(+0.45%)
Jun 28, 2002 13.02 13.47 12.98 13.47 119,246 +0.38(+2.93%)
Jun 27, 2002 13.02 13.08 12.95 13.08 26,151 +0.07(+0.56%)
Jun 26, 2002 12.74 13.07 12.74 13.01 33,224 +0.21(+1.61%)
Jun 25, 2002 12.78 12.83 12.74 12.80 41,448 +0.01(+0.10%)
Jun 21, 2002 12.82 12.83 12.77 12.79 46,382 +0.13(+1.01%)
Jun 20, 2002 12.62 12.77 12.46 12.66 18,421 +0.04(+0.34%)
Jun 19, 2002 12.76 12.80 12.40 12.62 51,481 -0.12(-0.91%)
Jun 18, 2002 12.76 12.76 12.68 12.74 6,579 -0.01(-0.05%)
Jun 17, 2002 12.55 12.77 12.55 12.74 6,908 +0.27(+2.14%)
Jun 14, 2002 12.28 12.62 12.16 12.48 83,719 +0.19(+1.58%)
Jun 12, 2002 12.21 12.32 12.16 12.28 22,697 +0.07(+0.55%)
Jun 11, 2002 12.17 12.25 12.17 12.21 14,309 +0.05(+0.40%)
Jun 10, 2002 12.10 12.26 12.06 12.17 27,961 +0.01(+0.05%)
Jun 07, 2002 12.15 12.16 11.98 12.16 17,434 +0.06(+0.50%)
Jun 06, 2002 12.13 12.19 12.01 12.10 16,776 +0.00(+0.00%)
Jun 05, 2002 12.15 12.18 12.01 12.10 7,401 +0.07(+0.61%)
May 31, 2002 11.90 12.21 11.89 12.03 25,000 +0.36(+3.13%)
May 28, 2002 11.86 11.91 11.59 11.66 16,283 -0.22(-1.84%)
May 27, 2002 12.46 12.40 11.88 11.88 98,357 +0.00(+0.00%)
May 24, 2002 12.46 12.40 11.88 11.88 98,357 -0.52(-4.17%)
May 23, 2002 12.19 12.40 12.11 12.40 8,059 +0.15(+1.19%)
May 22, 2002 12.16 12.25 12.07 12.25 38,652 +0.07(+0.60%)
May 21, 2002 12.43 12.43 12.17 12.18 5,921 -0.29(-2.29%)
May 20, 2002 12.46 12.59 12.41 12.46 9,868 +0.06(+0.49%)
May 17, 2002 12.28 12.52 12.28 12.40 592,118 +0.12(+0.99%)
May 16, 2002 12.75 12.76 12.16 12.28 10,197 -0.48(-3.76%)
May 15, 2002 12.74 12.76 12.66 12.76 3,782 +0.02(+0.14%)
May 14, 2002 12.49 12.77 12.49 12.74 34,211 +0.25(+2.00%)
May 13, 2002 12.16 12.49 12.16 12.49 12,335 +0.33(+2.75%)
May 10, 2002 12.19 12.38 12.16 12.16 24,013 -0.06(-0.50%)
May 09, 2002 12.62 12.62 12.17 12.22 34,869 -0.39(-3.09%)
May 08, 2002 12.38 12.62 12.38 12.61 30,263 +0.22(+1.82%)
May 07, 2002 12.46 12.62 12.29 12.38 17,434 -0.02(-0.15%)
May 06, 2002 12.40 12.58 12.40 12.40 27,303 +0.09(+0.74%)
May 03, 2002 12.44 12.59 12.21 12.31 38,158 -0.16(-1.27%)
May 02, 2002 12.28 12.47 12.28 12.47 53,455 +0.13(+1.03%)
May 01, 2002 12.16 12.35 12.15 12.34 48,356 +0.12(+1.00%)
Apr 30, 2002 12.20 12.25 12.20 12.22 14,474 +0.05(+0.45%)
Apr 29, 2002 12.04 12.41 12.04 12.17 27,138 +0.13(+1.06%)
Apr 26, 2002 11.94 12.07 11.92 12.04 5,460,652 +0.04(+0.30%)
Apr 25, 2002 11.95 12.22 11.95 12.00 13,322 +0.04(+0.30%)
Apr 24, 2002 12.00 12.01 11.92 11.97 4,605 -0.04(-0.35%)
Apr 23, 2002 12.01 12.01 11.98 12.01 43,751 +0.00(+0.00%)
Apr 22, 2002 12.24 12.24 12.01 12.01 5,427 -0.21(-1.74%)
Apr 19, 2002 12.02 12.23 12.02 12.22 31,415 +0.11(+0.90%)
Apr 18, 2002 11.92 12.11 11.67 12.11 328,954 +0.19(+1.63%)
Apr 17, 2002 12.09 12.09 11.92 11.92 2,960 -0.24(-1.95%)
Apr 16, 2002 11.95 12.23 11.95 12.15 15,954 +0.18(+1.52%)
Apr 15, 2002 12.15 12.15 11.91 11.97 50,001 -0.18(-1.50%)
Apr 12, 2002 11.86 12.15 11.86 12.15 44,737 +0.30(+2.51%)
Apr 11, 2002 11.86 11.92 11.83 11.86 13,816 +0.00(+0.00%)
Apr 10, 2002 11.69 11.86 11.69 11.86 30,099 +0.11(+0.93%)
Apr 09, 2002 11.73 11.85 11.73 11.75 4,934 +0.04(+0.36%)
Apr 08, 2002 11.64 11.79 11.56 11.70 1,250,028 +0.13(+1.10%)
Apr 05, 2002 11.66 11.70 11.58 11.58 49,343 -0.07(-0.57%)
Apr 04, 2002 11.49 11.64 11.49 11.64 23,849 +0.21(+1.86%)
Apr 03, 2002 11.43 11.48 11.40 11.43 1,809 +0.06(+0.53%)
Apr 02, 2002 11.37 11.37 11.31 11.37 1,480 +0.06(+0.54%)
Apr 01, 2002 11.46 11.46 11.25 11.31 4,769 -0.09(-0.80%)
Mar 29, 2002 11.31 11.55 11.30 11.40 29,276 +0.00(+0.00%)
Mar 28, 2002 11.31 11.55 11.30 11.40 29,276 +0.15(+1.35%)
Mar 27, 2002 11.16 11.25 11.16 11.25 9,210 +0.15(+1.37%)
Mar 26, 2002 10.99 11.10 10.99 11.10 334,547 +0.09(+0.83%)
Mar 25, 2002 11.00 11.06 10.97 11.00 3,947 -0.07(-0.60%)
Mar 22, 2002 11.24 11.25 11.07 11.07 24,671 -0.18(-1.57%)
Mar 21, 2002 11.19 11.25 11.13 11.25 33,388 +0.12(+1.09%)
Mar 20, 2002 11.00 11.14 11.00 11.13 22,368 -0.12(-1.08%)
Mar 19, 2002 11.07 11.25 11.03 11.25 76,646 +0.30(+2.78%)
Mar 18, 2002 11.13 11.26 10.94 10.94 215,629 -0.15(-1.37%)
Mar 15, 2002 10.91 11.21 10.91 11.10 50,494 +0.03(+0.27%)
Mar 14, 2002 11.00 11.13 11.00 11.07 45,231 +0.09(+0.83%)
Mar 13, 2002 10.94 11.00 10.94 10.97 82,732 +0.03(+0.28%)
Mar 12, 2002 11.00 11.00 10.88 10.94 18,750 -0.08(-0.72%)
Mar 11, 2002 10.88 11.02 10.88 11.02 10,033 +0.09(+0.78%)
Mar 08, 2002 10.94 10.94 10.83 10.94 13,158 +0.00(+0.00%)
Mar 07, 2002 10.93 11.00 10.91 10.94 20,724 -0.01(-0.05%)
Mar 06, 2002 10.88 10.94 10.87 10.94 7,237 +0.04(+0.39%)
Mar 05, 2002 10.91 11.00 10.88 10.90 9,539 -0.04(-0.33%)
Mar 04, 2002 11.13 11.14 10.91 10.94 32,731 -0.22(-1.96%)
Mar 01, 2002 10.92 11.16 10.92 11.16 314,316 +0.24(+2.23%)
Feb 28, 2002 10.93 11.00 10.91 10.91 17,928 -0.02(-0.17%)
Feb 27, 2002 10.92 10.93 10.87 10.93 3,454 -0.01(-0.06%)
Feb 26, 2002 10.94 10.94 10.91 10.94 2,796 -0.01(-0.05%)
Feb 25, 2002 10.94 10.94 10.93 10.94 9,539 +0.00(+0.00%)
Feb 22, 2002 10.79 10.94 10.73 10.94 5,921 +0.15(+1.41%)
Feb 21, 2002 11.07 11.07 10.79 10.79 9,704 -0.40(-3.53%)
Feb 20, 2002 10.82 11.19 10.82 11.19 18,914 +0.39(+3.60%)
Feb 19, 2002 10.84 10.88 10.80 10.80 3,289 -0.09(-0.78%)
Feb 18, 2002 10.84 10.94 10.70 10.88 3,782 +0.00(+0.00%)
Feb 15, 2002 10.84 10.94 10.70 10.88 3,782 +0.04(+0.39%)
Feb 14, 2002 11.03 11.03 10.84 10.84 11,677 -0.22(-2.03%)
Feb 13, 2002 11.00 11.07 10.86 11.07 25,987 +0.01(+0.11%)
Feb 12, 2002 11.04 11.08 11.03 11.05 24,178 -0.02(-0.16%)
Feb 11, 2002 11.07 11.07 11.01 11.07 2,796 +0.04(+0.39%)
Feb 08, 2002 10.97 11.03 10.97 11.03 9,046 +0.08(+0.72%)
Feb 07, 2002 11.08 11.09 10.94 10.95 31,250 +0.01(+0.06%)
Feb 06, 2002 11.07 11.07 10.85 10.94 21,382 -0.12(-1.10%)
Feb 05, 2002 11.07 11.07 10.93 11.07 14,638 +0.06(+0.55%)
Feb 04, 2002 10.97 11.07 10.97 11.00 6,908 +0.00(+0.00%)
Feb 01, 2002 11.03 11.03 11.00 11.00 7,730 -0.04(-0.39%)
Jan 31, 2002 11.07 11.09 11.00 11.05 8,223 -0.04(-0.38%)
Jan 30, 2002 11.00 11.09 10.97 11.09 15,131 +0.12(+1.05%)
Jan 29, 2002 11.02 11.03 10.97 10.97 10,033 -0.04(-0.33%)
Jan 28, 2002 10.94 11.07 10.94 11.01 23,849 +0.07(+0.67%)
Jan 25, 2002 10.88 10.94 10.88 10.94 2,138 +0.05(+0.50%)
Jan 24, 2002 10.94 10.98 10.88 10.88 22,862 -0.06(-0.56%)
Jan 23, 2002 10.93 11.10 10.91 10.94 13,651 +0.03(+0.28%)
Jan 22, 2002 10.88 10.95 10.88 10.91 7,237 +0.02(+0.22%)
Jan 21, 2002 11.00 11.00 10.89 10.89 131,417 +0.00(+0.00%)
Jan 18, 2002 11.00 11.00 10.89 10.89 131,417 -0.12(-1.05%)
Jan 17, 2002 10.94 11.00 10.94 11.00 26,316 +0.06(+0.56%)
Jan 16, 2002 10.94 11.00 10.88 10.94 28,454 +0.02(+0.17%)
Jan 15, 2002 10.88 10.97 10.88 10.93 10,197 -0.02(-0.17%)
Jan 14, 2002 10.90 11.07 10.88 10.94 34,211 +0.05(+0.50%)
Jan 11, 2002 10.89 10.94 10.86 10.89 4,440 -0.02(-0.22%)
Jan 10, 2002 10.91 10.91 10.79 10.91 5,592 +0.77(+7.61%)
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.