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 (%)
Oct 31, 2003 15.96 15.99 15.81 15.87 34,046 -0.11(-0.69%)
Oct 30, 2003 16.17 16.17 15.98 15.98 52,303 -0.13(-0.83%)
Oct 29, 2003 16.17 16.23 16.04 16.11 25,987 +0.00(+0.00%)
Oct 28, 2003 15.60 16.11 15.60 16.11 25,165 +0.56(+3.60%)
Oct 27, 2003 15.50 15.64 15.50 15.55 30,592 +0.09(+0.59%)
Oct 24, 2003 15.35 15.57 15.29 15.46 50,494 +0.05(+0.36%)
Oct 23, 2003 15.32 15.46 15.26 15.41 17,928 +0.05(+0.36%)
Oct 22, 2003 15.44 15.50 15.21 15.35 26,480 -0.15(-0.98%)
Oct 21, 2003 15.50 15.69 15.50 15.50 21,217 -0.05(-0.31%)
Oct 20, 2003 15.52 15.56 15.36 15.55 20,395 +0.08(+0.51%)
Oct 17, 2003 15.96 15.96 15.47 15.47 21,217 -0.39(-2.45%)
Oct 16, 2003 15.81 15.86 15.81 15.86 34,211 +0.05(+0.35%)
Oct 15, 2003 15.93 15.93 15.81 15.81 43,422 -0.15(-0.95%)
Oct 14, 2003 15.71 16.08 15.67 15.96 68,422 +0.29(+1.86%)
Oct 13, 2003 15.69 15.90 15.67 15.67 24,836 -0.02(-0.12%)
Oct 10, 2003 15.53 15.65 15.53 15.69 38,158 +0.09(+0.58%)
Oct 09, 2003 15.78 15.78 15.42 15.59 16,447 -0.01(-0.08%)
Oct 08, 2003 15.46 15.61 15.46 15.61 8,552 +0.00(+0.00%)
Oct 07, 2003 15.81 15.88 15.44 15.61 18,914 -0.24(-1.53%)
Oct 06, 2003 15.56 15.85 15.52 15.85 29,770 +0.11(+0.70%)
Oct 03, 2003 15.50 15.74 15.50 15.74 39,968 +0.36(+2.33%)
Oct 02, 2003 15.36 15.50 15.36 15.38 13,322 -0.12(-0.78%)
Oct 01, 2003 15.14 15.50 15.10 15.50 29,770 +0.52(+3.49%)
Sep 30, 2003 14.82 15.01 14.76 14.98 22,204 +0.10(+0.65%)
Sep 29, 2003 14.88 14.96 14.70 14.88 77,468 +0.14(+0.95%)
Sep 26, 2003 14.68 14.90 14.68 14.74 18,585 +0.00(+0.00%)
Sep 25, 2003 15.11 15.22 14.74 14.74 24,507 -0.37(-2.45%)
Sep 24, 2003 15.06 15.18 15.05 15.11 29,934 +0.22(+1.51%)
Sep 23, 2003 14.44 14.80 14.44 14.89 28,454 +0.42(+2.90%)
Sep 22, 2003 14.90 14.90 14.41 14.47 12,993 -0.45(-3.02%)
Sep 19, 2003 14.71 14.97 14.71 14.92 42,106 +0.15(+0.99%)
Sep 18, 2003 15.06 15.07 14.88 14.77 70,067 -0.33(-2.17%)
Sep 17, 2003 15.47 15.47 15.10 15.10 30,592 -0.43(-2.78%)
Sep 16, 2003 15.49 15.63 15.35 15.53 28,619 -0.07(-0.43%)
Sep 15, 2003 15.56 15.63 15.47 15.60 16,118 +0.10(+0.63%)
Sep 12, 2003 15.56 15.56 15.30 15.50 26,809 -0.12(-0.78%)
Sep 11, 2003 15.05 15.63 15.05 15.63 25,987 +0.58(+3.84%)
Sep 10, 2003 15.56 15.56 15.05 15.05 24,836 -0.58(-3.70%)
Sep 09, 2003 15.81 15.87 15.52 15.63 25,494 -0.24(-1.50%)
Sep 08, 2003 15.53 15.87 15.53 15.86 35,033 +0.33(+2.11%)
Sep 05, 2003 15.50 15.80 15.38 15.53 38,652 -0.03(-0.20%)
Sep 04, 2003 15.50 15.72 15.44 15.56 30,592 +0.06(+0.39%)
Sep 03, 2003 15.41 15.50 15.30 15.50 36,349 +0.00(+0.00%)
Sep 02, 2003 14.81 15.50 14.81 15.50 82,567 +0.75(+5.11%)
Aug 29, 2003 14.88 14.93 14.75 14.75 25,987 -0.13(-0.90%)
Aug 28, 2003 15.16 15.16 14.73 14.88 32,731 -0.27(-1.81%)
Aug 27, 2003 14.59 15.16 14.53 15.16 52,139 +0.60(+4.09%)
Aug 26, 2003 14.40 14.64 14.29 14.56 26,316 +0.10(+0.67%)
Aug 25, 2003 14.38 14.50 14.25 14.46 46,711 +0.09(+0.59%)
Aug 22, 2003 14.34 14.47 14.29 14.38 29,112 +0.04(+0.30%)
Aug 21, 2003 14.07 14.34 14.07 14.34 60,363 +0.11(+0.77%)
Aug 20, 2003 14.17 14.43 14.14 14.23 33,388 -0.06(-0.43%)
Aug 19, 2003 13.89 14.32 13.89 14.29 46,547 +0.43(+3.07%)
Aug 18, 2003 13.86 13.89 13.76 13.86 92,765 +0.02(+0.18%)
Aug 15, 2003 13.92 13.92 13.84 13.84 6,250 -0.02(-0.18%)
Aug 14, 2003 13.68 13.86 13.67 13.86 24,342 +0.24(+1.79%)
Aug 13, 2003 13.81 13.81 13.50 13.62 18,421 -0.14(-1.02%)
Aug 12, 2003 13.37 13.76 13.28 13.76 15,789 +0.41(+3.10%)
Aug 11, 2003 13.38 13.44 13.19 13.35 6,250 +0.03(+0.23%)
Aug 08, 2003 13.53 13.53 13.28 13.31 27,138 -0.18(-1.35%)
Aug 07, 2003 12.95 13.50 12.84 13.50 21,546 +0.49(+3.74%)
Aug 06, 2003 13.02 13.02 12.84 13.01 16,612 -0.03(-0.23%)
Aug 05, 2003 13.01 13.04 12.73 13.04 33,882 +0.11(+0.85%)
Aug 04, 2003 13.39 13.56 12.82 12.93 44,079 -0.52(-3.89%)
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.