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 (%)
Jan 31, 2003 11.31 11.92 11.31 11.91 18,092 +0.54(+4.76%)
Jan 30, 2003 11.55 11.58 11.37 11.37 22,533 -0.15(-1.32%)
Jan 29, 2003 11.47 11.55 11.39 11.52 11,677 +0.01(+0.05%)
Jan 28, 2003 11.34 11.55 11.34 11.52 15,296 +0.20(+1.77%)
Jan 27, 2003 11.37 11.42 11.29 11.31 15,625 -0.09(-0.75%)
Jan 24, 2003 11.41 11.59 11.40 11.40 41,777 -0.01(-0.11%)
Jan 23, 2003 11.57 11.57 11.41 11.41 16,941 -0.16(-1.37%)
Jan 22, 2003 11.49 11.61 11.40 11.57 13,322 +0.04(+0.37%)
Jan 21, 2003 11.79 11.79 11.45 11.53 29,441 -0.33(-2.77%)
Jan 17, 2003 11.86 11.88 11.70 11.86 15,131 -0.01(-0.05%)
Jan 16, 2003 11.90 11.97 11.79 11.86 11,677 +0.01(+0.05%)
Jan 15, 2003 11.92 11.92 11.73 11.86 10,362 +0.00(+0.00%)
Jan 14, 2003 11.76 11.98 11.73 11.86 10,855 +0.10(+0.88%)
Jan 13, 2003 11.89 11.89 11.70 11.75 7,072 -0.10(-0.82%)
Jan 10, 2003 11.98 12.15 11.83 11.85 11,019 -0.16(-1.32%)
Jan 09, 2003 11.41 12.05 11.41 12.01 15,131 +0.53(+4.61%)
Jan 08, 2003 11.86 12.00 11.48 11.48 40,790 -0.44(-3.67%)
Jan 07, 2003 12.16 12.16 11.86 11.92 46,382 -0.29(-2.34%)
Jan 06, 2003 12.15 12.23 12.14 12.20 25,822 +0.05(+0.45%)
Jan 03, 2003 12.04 12.15 11.98 12.15 13,487 +0.11(+0.91%)
Jan 02, 2003 11.90 12.11 11.90 12.04 9,210 +0.20(+1.69%)
Dec 31, 2002 11.80 12.18 11.79 11.84 61,514 +0.05(+0.41%)
Dec 30, 2002 11.82 11.90 11.77 11.79 33,553 -0.04(-0.36%)
Dec 27, 2002 11.77 11.87 11.76 11.83 26,316 +0.06(+0.52%)
Dec 26, 2002 11.64 11.78 11.64 11.77 28,454 +0.09(+0.73%)
Dec 24, 2002 11.70 11.70 11.69 11.69 2,796 -0.02(-0.16%)
Dec 23, 2002 11.36 11.70 11.36 11.70 28,783 +0.32(+2.78%)
Dec 20, 2002 11.42 11.47 11.36 11.39 39,803 +0.04(+0.38%)
Dec 19, 2002 11.25 11.35 11.22 11.35 28,125 +0.07(+0.59%)
Dec 18, 2002 11.37 11.42 11.25 11.28 23,191 -0.15(-1.33%)
Dec 17, 2002 11.47 11.47 11.31 11.43 35,527 -0.06(-0.53%)
Dec 16, 2002 11.00 11.49 11.00 11.49 34,375 +0.51(+4.65%)
Dec 13, 2002 10.94 11.07 10.94 10.98 36,185 -0.01(-0.06%)
Dec 12, 2002 11.07 11.15 10.99 10.99 37,336 -0.04(-0.33%)
Dec 11, 2002 10.97 11.06 10.91 11.02 61,021 +0.02(+0.17%)
Dec 10, 2002 10.94 11.00 10.94 11.00 50,823 +0.18(+1.68%)
Dec 09, 2002 10.73 10.88 10.65 10.82 100,824 +0.15(+1.42%)
Dec 06, 2002 10.24 10.67 10.21 10.67 31,744 +0.46(+4.46%)
Dec 05, 2002 9.454 10.34 9.454 10.21 35,527 +0.80(+8.53%)
Dec 04, 2002 9.941 9.941 9.241 9.412 77,468 -0.53(-5.32%)
Dec 03, 2002 10.13 10.15 9.941 9.941 13,980 -0.21(-2.04%)
Dec 02, 2002 10.26 10.26 10.09 10.15 24,013 -0.05(-0.48%)
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%)
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.