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 (%)
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%)
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.