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%)
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.