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 (%)
May 30, 2003 12.40 12.43 12.34 12.40 32,402 +0.07(+0.54%)
May 29, 2003 12.42 12.42 12.32 12.34 16,283 -0.08(-0.64%)
May 28, 2003 12.24 12.43 12.24 12.42 22,368 +0.23(+1.90%)
May 27, 2003 12.15 12.28 12.14 12.18 20,888 +0.05(+0.40%)
May 23, 2003 12.22 12.26 12.14 12.14 33,882 -0.09(-0.75%)
May 22, 2003 12.07 12.23 12.07 12.23 6,579 +0.12(+0.95%)
May 21, 2003 12.11 12.14 12.06 12.11 2,631 +0.04(+0.30%)
May 20, 2003 12.28 12.34 12.04 12.07 45,560 -0.18(-1.49%)
May 19, 2003 12.31 12.37 11.90 12.26 21,382 -0.12(-0.93%)
May 16, 2003 12.32 12.40 12.32 12.37 26,809 +0.02(+0.15%)
May 15, 2003 12.45 12.46 12.31 12.35 55,264 -0.03(-0.25%)
May 14, 2003 12.40 12.46 12.37 12.38 28,619 -0.01(-0.05%)
May 13, 2003 12.35 12.43 12.35 12.39 16,118 -0.03(-0.24%)
May 12, 2003 12.33 12.46 12.33 12.42 13,158 +0.05(+0.39%)
May 09, 2003 12.31 12.40 12.28 12.37 8,059 +0.09(+0.69%)
May 08, 2003 12.29 12.32 12.29 12.29 7,565 -0.05(-0.44%)
May 07, 2003 12.29 12.37 12.29 12.34 13,816 +0.06(+0.50%)
May 06, 2003 12.28 12.35 12.23 12.28 55,428 +0.04(+0.30%)
May 05, 2003 12.25 12.36 12.24 12.24 18,750 -0.07(-0.54%)
May 02, 2003 12.24 12.40 12.24 12.31 31,250 +0.08(+0.65%)
May 01, 2003 12.23 12.24 12.16 12.23 21,875 +0.02(+0.20%)
Apr 30, 2003 12.16 12.24 12.16 12.21 9,539 +0.02(+0.15%)
Apr 29, 2003 12.16 12.20 12.16 12.19 30,921 +0.04(+0.30%)
Apr 28, 2003 12.12 12.19 12.11 12.15 34,375 +0.08(+0.65%)
Apr 25, 2003 12.16 12.16 12.07 12.07 15,131 -0.09(-0.70%)
Apr 24, 2003 12.16 12.21 12.14 12.16 15,789 -0.05(-0.45%)
Apr 23, 2003 12.25 12.25 12.16 12.21 11,677 -0.03(-0.25%)
Apr 22, 2003 12.10 12.25 12.10 12.24 9,046 +0.05(+0.40%)
Apr 21, 2003 12.16 12.20 12.01 12.20 9,046 -0.02(-0.20%)
Apr 17, 2003 12.16 12.24 12.14 12.22 5,263 +0.13(+1.06%)
Apr 16, 2003 12.16 12.16 12.01 12.09 11,842 +0.02(+0.20%)
Apr 15, 2003 12.16 12.16 11.98 12.07 3,454 -0.12(-1.00%)
Apr 14, 2003 11.86 12.34 11.86 12.19 11,677 +0.40(+3.35%)
Apr 11, 2003 12.18 12.18 11.79 11.79 18,585 -0.33(-2.71%)
Apr 10, 2003 11.93 12.15 11.93 12.12 11,842 +0.07(+0.55%)
Apr 09, 2003 12.19 12.34 12.05 12.06 5,756 -0.16(-1.34%)
Apr 08, 2003 12.16 12.22 12.09 12.22 23,191 -0.12(-0.99%)
Apr 07, 2003 12.25 12.34 12.18 12.34 5,921 +0.17(+1.40%)
Apr 04, 2003 12.11 12.20 12.11 12.17 6,414 +0.13(+1.06%)
Apr 03, 2003 12.27 12.34 12.01 12.04 34,704 -0.22(-1.83%)
Apr 02, 2003 12.40 12.43 12.22 12.27 38,981 +0.02(+0.15%)
Apr 01, 2003 12.07 12.25 12.04 12.25 17,928 +0.24(+2.03%)
Mar 31, 2003 11.95 12.23 11.92 12.01 50,494 -0.04(-0.35%)
Mar 28, 2003 12.01 12.05 11.95 12.05 12,335 +0.04(+0.35%)
Mar 27, 2003 11.86 12.01 11.86 12.01 12,006 +0.15(+1.28%)
Mar 26, 2003 12.15 12.15 11.86 11.86 39,803 -0.30(-2.45%)
Mar 25, 2003 12.12 12.15 12.01 12.15 20,559 +0.09(+0.76%)
Mar 24, 2003 12.16 12.19 12.04 12.06 10,197 -0.16(-1.29%)
Mar 21, 2003 12.10 12.22 12.04 12.22 20,066 +0.07(+0.55%)
Mar 20, 2003 12.21 12.28 12.07 12.15 23,849 -0.12(-0.99%)
Mar 19, 2003 12.19 12.28 12.11 12.28 8,223 +0.05(+0.45%)
Mar 18, 2003 12.23 12.26 12.17 12.22 19,408 -0.07(-0.54%)
Mar 17, 2003 12.03 12.29 11.98 12.29 19,901 +0.18(+1.46%)
Mar 14, 2003 12.04 12.20 11.93 12.11 45,889 -0.07(-0.60%)
Mar 13, 2003 12.04 12.24 11.93 12.18 20,724 +0.26(+2.19%)
Mar 12, 2003 11.86 12.03 11.86 11.92 14,638 +0.01(+0.05%)
Mar 11, 2003 11.98 12.16 11.89 11.92 16,776 +0.02(+0.20%)
Mar 10, 2003 11.89 11.90 11.76 11.89 16,612 -0.02(-0.20%)
Mar 07, 2003 11.86 11.97 11.86 11.92 14,638 +0.01(+0.10%)
Mar 06, 2003 11.97 11.97 11.85 11.90 13,487 -0.13(-1.06%)
Mar 05, 2003 11.90 12.03 11.87 12.03 7,401 +0.07(+0.56%)
Mar 04, 2003 11.87 11.97 11.86 11.97 3,947 +0.04(+0.36%)
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.