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 (%)
Oct 29, 2004 15.81 15.81 15.75 15.75 28,125 -0.12(-0.73%)
Oct 28, 2004 15.77 15.87 15.56 15.87 54,277 +0.06(+0.38%)
Oct 27, 2004 15.40 15.81 15.25 15.81 29,112 +0.41(+2.64%)
Oct 26, 2004 15.38 15.44 15.24 15.40 29,112 +0.19(+1.24%)
Oct 25, 2004 14.71 15.24 14.71 15.21 26,974 +0.47(+3.17%)
Oct 22, 2004 14.99 15.17 14.74 14.74 43,586 -0.19(-1.30%)
Oct 21, 2004 14.94 15.04 14.90 14.94 17,599 +0.00(+0.00%)
Oct 20, 2004 14.91 14.94 14.74 14.94 39,145 +0.05(+0.37%)
Oct 19, 2004 15.38 15.38 14.87 14.88 14,967 -0.50(-3.24%)
Oct 18, 2004 15.20 15.38 15.16 15.38 24,507 +0.15(+1.00%)
Oct 15, 2004 15.18 15.28 15.08 15.23 17,763 +0.06(+0.40%)
Oct 14, 2004 15.56 15.60 15.17 15.17 19,243 -0.44(-2.80%)
Oct 13, 2004 15.92 15.93 15.60 15.61 21,053 -0.32(-1.99%)
Oct 12, 2004 15.84 15.94 15.79 15.92 18,092 +0.07(+0.46%)
Oct 11, 2004 15.99 16.00 15.81 15.85 13,322 -0.20(-1.25%)
Oct 08, 2004 16.32 16.37 16.02 16.05 24,013 -0.32(-1.93%)
Oct 07, 2004 16.51 16.53 16.35 16.37 49,014 -0.20(-1.21%)
Oct 06, 2004 16.54 16.57 16.45 16.57 38,981 +0.06(+0.37%)
Oct 05, 2004 16.78 16.78 16.37 16.51 27,467 -0.27(-1.63%)
Oct 04, 2004 16.45 16.78 16.45 16.78 24,671 +0.33(+2.00%)
Oct 01, 2004 15.95 16.54 15.94 16.45 38,323 +0.53(+3.32%)
Sep 30, 2004 15.81 16.03 15.72 15.92 33,388 +0.24(+1.51%)
Sep 29, 2004 15.56 15.69 15.55 15.69 31,579 +0.01(+0.04%)
Sep 28, 2004 15.83 15.83 15.68 15.68 19,079 -0.10(-0.62%)
Sep 27, 2004 15.99 15.99 15.75 15.78 21,053 -0.06(-0.38%)
Sep 24, 2004 16.04 16.04 15.84 15.84 26,480 -0.16(-0.99%)
Sep 23, 2004 16.11 16.12 15.97 16.00 17,270 -0.18(-1.09%)
Sep 22, 2004 16.48 16.48 16.14 16.17 26,480 -0.36(-2.17%)
Sep 21, 2004 16.48 16.57 16.48 16.53 31,086 +0.12(+0.74%)
Sep 20, 2004 16.29 16.50 16.29 16.41 44,737 +0.05(+0.30%)
Sep 17, 2004 16.48 16.48 16.22 16.36 36,513 -0.02(-0.15%)
Sep 16, 2004 16.18 16.39 16.18 16.39 8,881 +0.27(+1.66%)
Sep 15, 2004 16.06 16.17 16.06 16.12 4,111 +0.13(+0.80%)
Sep 14, 2004 16.14 16.14 15.81 15.99 10,526 -0.14(-0.87%)
Sep 13, 2004 15.81 16.23 15.81 16.13 13,651 +0.15(+0.91%)
Sep 10, 2004 16.02 16.02 15.73 15.98 17,763 -0.13(-0.79%)
Sep 09, 2004 15.53 16.11 15.53 16.11 41,119 +0.58(+3.72%)
Sep 08, 2004 15.78 15.78 15.48 15.53 60,527 -0.22(-1.39%)
Sep 07, 2004 15.72 15.80 15.66 15.75 49,672 +0.06(+0.39%)
Sep 03, 2004 15.84 15.84 15.69 15.69 26,645 -0.02(-0.15%)
Sep 02, 2004 15.66 15.81 15.61 15.72 14,638 +0.04(+0.27%)
Sep 01, 2004 15.59 15.67 15.48 15.67 17,599 -0.04(-0.27%)
Aug 31, 2004 15.62 15.72 15.39 15.72 14,967 +0.12(+0.78%)
Aug 30, 2004 15.75 15.77 15.59 15.59 19,243 -0.15(-0.97%)
Aug 27, 2004 15.70 15.75 15.53 15.75 8,388 +0.02(+0.12%)
Aug 26, 2004 15.78 15.80 15.61 15.73 7,894 +0.05(+0.35%)
Aug 25, 2004 15.69 15.71 15.62 15.67 27,303 -0.02(-0.15%)
Aug 24, 2004 15.78 15.79 15.66 15.70 7,237 +0.04(+0.27%)
Aug 23, 2004 15.87 15.93 15.56 15.66 40,790 -0.22(-1.42%)
Aug 20, 2004 15.69 15.93 15.69 15.88 57,896 +0.24(+1.52%)
Aug 19, 2004 15.72 15.81 15.59 15.64 15,625 -0.14(-0.89%)
Aug 18, 2004 15.53 15.81 15.50 15.78 15,789 +0.25(+1.60%)
Aug 17, 2004 15.50 15.56 15.46 15.53 28,619 +0.09(+0.59%)
Aug 16, 2004 15.24 15.48 15.24 15.44 21,875 +0.20(+1.32%)
Aug 13, 2004 15.44 15.44 15.14 15.24 10,362 -0.11(-0.71%)
Aug 12, 2004 15.41 15.44 15.35 15.35 23,684 -0.12(-0.75%)
Aug 11, 2004 15.38 15.47 15.26 15.47 29,441 +0.01(+0.08%)
Aug 10, 2004 14.71 15.50 14.71 15.46 24,671 +0.71(+4.82%)
Aug 09, 2004 15.29 15.29 14.74 14.74 24,342 -0.49(-3.19%)
Aug 06, 2004 15.14 15.24 14.93 15.23 47,369 +0.02(+0.16%)
Aug 05, 2004 15.39 15.41 14.85 15.21 47,369 -0.18(-1.19%)
Aug 04, 2004 15.76 15.76 15.19 15.39 46,218 -0.43(-2.73%)
Aug 03, 2004 16.06 16.08 15.81 15.82 12,006 -0.24(-1.51%)
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.