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 (%)
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%)
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.