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 (%)
Feb 28, 2005 16.69 16.72 16.46 16.63 36,513 -0.12(-0.69%)
Feb 25, 2005 16.63 16.74 16.63 16.74 12,335 +0.14(+0.84%)
Feb 24, 2005 16.90 16.90 16.53 16.60 50,659 -0.30(-1.76%)
Feb 23, 2005 16.23 17.04 16.20 16.90 82,403 +0.78(+4.83%)
Feb 22, 2005 16.05 16.23 15.96 16.12 44,408 +0.05(+0.34%)
Feb 18, 2005 16.02 16.11 15.93 16.07 37,665 +0.14(+0.88%)
Feb 17, 2005 16.46 16.48 15.84 15.93 45,724 -0.54(-3.29%)
Feb 16, 2005 16.63 16.69 16.42 16.47 67,271 -0.16(-0.95%)
Feb 15, 2005 16.91 16.99 16.57 16.63 83,554 -0.24(-1.44%)
Feb 14, 2005 17.30 17.41 16.87 16.87 73,850 -0.33(-1.94%)
Feb 11, 2005 16.45 17.23 16.29 17.21 27,138 +0.70(+4.24%)
Feb 10, 2005 17.24 17.24 16.37 16.51 30,099 -0.69(-4.00%)
Feb 09, 2005 17.02 17.29 16.98 17.19 44,079 +0.31(+1.84%)
Feb 08, 2005 16.88 16.93 16.80 16.88 11,677 +0.01(+0.04%)
Feb 07, 2005 17.21 17.24 16.71 16.88 43,422 -0.42(-2.43%)
Feb 04, 2005 17.08 17.33 17.01 17.30 17,928 +0.18(+1.07%)
Feb 03, 2005 17.18 17.18 16.91 17.11 40,132 -0.07(-0.42%)
Feb 02, 2005 16.99 17.25 16.94 17.19 38,323 +0.19(+1.15%)
Feb 01, 2005 16.86 16.99 16.84 16.99 43,093 +0.09(+0.50%)
Jan 31, 2005 16.66 17.02 16.66 16.91 60,692 +0.34(+2.06%)
Jan 28, 2005 16.60 16.62 16.37 16.57 34,046 -0.08(-0.48%)
Jan 27, 2005 16.48 16.68 16.48 16.65 30,099 +0.11(+0.66%)
Jan 26, 2005 16.35 16.59 16.29 16.54 27,138 +0.19(+1.15%)
Jan 25, 2005 16.11 16.45 16.11 16.35 39,310 +0.32(+1.97%)
Jan 24, 2005 16.17 16.18 16.03 16.03 34,869 -0.11(-0.68%)
Jan 21, 2005 16.04 16.16 15.99 16.14 25,165 +0.10(+0.61%)
Jan 20, 2005 15.84 16.14 15.81 16.04 44,244 +0.33(+2.09%)
Jan 19, 2005 16.17 16.17 15.72 15.72 13,980 -0.43(-2.64%)
Jan 18, 2005 15.72 16.20 15.72 16.14 33,059 +0.12(+0.76%)
Jan 14, 2005 15.96 16.11 15.87 16.02 20,888 +0.15(+0.96%)
Jan 13, 2005 16.39 16.41 15.81 15.87 25,987 -0.55(-3.33%)
Jan 12, 2005 16.54 16.56 16.25 16.42 12,006 -0.15(-0.92%)
Jan 11, 2005 16.72 16.72 16.45 16.57 28,290 -0.17(-1.02%)
Jan 10, 2005 16.08 16.92 16.08 16.74 39,803 +0.66(+4.12%)
Jan 07, 2005 16.57 16.57 16.08 16.08 36,349 -0.46(-2.79%)
Jan 06, 2005 16.60 16.69 16.51 16.54 26,974 -0.05(-0.29%)
Jan 05, 2005 16.83 16.83 16.57 16.59 43,257 -0.26(-1.52%)
Jan 04, 2005 17.22 17.32 16.81 16.84 35,691 -0.36(-2.09%)
Jan 03, 2005 17.48 17.51 17.10 17.20 29,112 -0.16(-0.91%)
Dec 31, 2004 17.91 17.91 17.36 17.36 36,185 -0.63(-3.48%)
Dec 30, 2004 17.94 18.07 17.90 17.98 27,961 -0.04(-0.20%)
Dec 29, 2004 17.63 18.05 17.61 18.02 45,231 +0.39(+2.21%)
Dec 28, 2004 17.24 17.74 17.24 17.63 72,863 +0.52(+3.02%)
Dec 27, 2004 17.40 17.40 17.08 17.11 15,460 -0.26(-1.47%)
Dec 23, 2004 17.48 17.48 17.33 17.37 12,500 -0.08(-0.45%)
Dec 22, 2004 17.15 17.54 17.11 17.45 89,475 +0.23(+1.34%)
Dec 21, 2004 16.99 17.22 16.98 17.22 24,671 +0.29(+1.72%)
Dec 20, 2004 17.32 17.32 16.93 16.93 20,395 -0.38(-2.21%)
Dec 17, 2004 17.32 17.33 17.29 17.31 31,908 +0.04(+0.21%)
Dec 16, 2004 17.27 17.33 17.11 17.27 16,776 -0.05(-0.32%)
Dec 15, 2004 17.24 17.33 17.21 17.33 34,046 -0.01(-0.04%)
Dec 14, 2004 17.27 17.34 17.20 17.33 59,869 +0.00(+0.00%)
Dec 13, 2004 17.27 17.33 17.15 17.33 49,343 +0.07(+0.39%)
Dec 10, 2004 17.15 17.36 17.04 17.27 40,461 +0.21(+1.25%)
Dec 09, 2004 16.96 17.13 16.84 17.05 10,362 +0.03(+0.18%)
Dec 08, 2004 17.09 17.22 16.96 17.02 24,342 -0.07(-0.39%)
Dec 07, 2004 17.13 17.21 16.89 17.09 33,882 -0.12(-0.67%)
Dec 06, 2004 17.15 17.33 17.14 17.21 14,638 -0.03(-0.18%)
Dec 03, 2004 17.33 17.36 17.24 17.24 49,343 -0.10(-0.56%)
Dec 02, 2004 17.29 17.33 17.29 17.33 69,245 +0.01(+0.04%)
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.