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 (%)
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%)
Aug 01, 2003 13.89 13.90 13.39 13.45 33,224 -0.47(-3.41%)
Jul 31, 2003 14.01 14.17 13.76 13.93 87,502 +0.04(+0.31%)
Jul 30, 2003 13.89 14.00 13.83 13.89 43,751 +0.05(+0.40%)
Jul 29, 2003 13.65 13.83 13.65 13.83 22,697 +0.18(+1.34%)
Jul 28, 2003 13.65 13.70 13.56 13.65 11,019 +0.06(+0.45%)
Jul 25, 2003 13.68 13.71 13.53 13.59 70,067 -0.07(-0.49%)
Jul 24, 2003 13.55 13.73 13.55 13.66 32,731 +0.15(+1.08%)
Jul 23, 2003 13.44 13.52 13.31 13.51 18,585 +0.13(+1.00%)
Jul 22, 2003 13.38 13.45 13.25 13.38 24,671 -0.01(-0.09%)
Jul 21, 2003 13.35 13.44 13.22 13.39 23,849 -0.02(-0.14%)
Jul 18, 2003 13.39 13.41 13.19 13.41 28,783 +0.02(+0.14%)
Jul 17, 2003 13.31 13.59 13.24 13.39 50,494 +0.01(+0.09%)
Jul 16, 2003 13.41 13.45 13.28 13.38 16,447 -0.02(-0.14%)
Jul 15, 2003 13.38 13.39 13.28 13.39 15,296 -0.01(-0.05%)
Jul 14, 2003 13.38 13.42 13.38 13.40 22,368 +0.08(+0.59%)
Jul 11, 2003 13.27 13.35 13.22 13.32 12,829 +0.13(+0.97%)
Jul 10, 2003 13.25 13.30 13.13 13.19 16,283 -0.06(-0.46%)
Jul 09, 2003 13.02 13.28 13.02 13.25 41,612 +0.24(+1.87%)
Jul 08, 2003 12.71 13.14 12.71 13.01 46,547 +0.20(+1.57%)
Jul 07, 2003 12.40 12.81 12.40 12.81 42,599 +0.44(+3.54%)
Jul 03, 2003 12.37 12.40 12.34 12.37 6,250 -0.03(-0.25%)
Jul 02, 2003 12.35 12.40 12.35 12.40 35,033 +0.05(+0.39%)
Jul 01, 2003 12.28 12.35 12.25 12.35 10,033 +0.10(+0.84%)
Jun 30, 2003 12.40 12.40 12.25 12.25 31,908 -0.09(-0.74%)
Jun 27, 2003 12.40 12.40 12.34 12.34 17,270 -0.05(-0.44%)
Jun 26, 2003 12.25 12.40 12.25 12.40 14,145 +0.15(+1.19%)
Jun 25, 2003 12.37 12.46 12.17 12.25 28,619 -0.18(-1.47%)
Jun 24, 2003 12.10 12.43 12.10 12.43 31,908 +0.36(+3.02%)
Jun 23, 2003 12.32 12.35 12.07 12.07 31,086 -0.32(-2.55%)
Jun 20, 2003 12.37 12.40 12.32 12.38 5,921 +0.06(+0.49%)
Jun 19, 2003 12.32 12.45 12.32 12.32 30,428 -0.01(-0.05%)
Jun 18, 2003 12.43 12.43 12.33 12.33 13,487 -0.13(-1.07%)
Jun 17, 2003 12.49 12.54 12.45 12.46 30,592 -0.05(-0.44%)
Jun 16, 2003 12.39 12.52 12.39 12.52 14,967 +0.16(+1.28%)
Jun 13, 2003 12.34 12.40 12.31 12.36 55,757 -0.07(-0.59%)
Jun 12, 2003 12.45 12.53 12.35 12.43 31,415 -0.08(-0.63%)
Jun 11, 2003 12.62 12.71 12.43 12.51 42,599 +0.11(+0.88%)
Jun 10, 2003 12.07 12.40 12.07 12.40 26,151 +0.33(+2.77%)
Jun 09, 2003 12.01 12.14 12.01 12.07 12,171 +0.09(+0.76%)
Jun 06, 2003 12.46 12.46 11.98 11.98 15,954 -0.47(-3.81%)
Jun 05, 2003 12.59 12.60 12.40 12.45 47,862 -0.13(-1.06%)
Jun 04, 2003 12.46 12.59 12.42 12.59 70,396 +0.13(+1.07%)
Jun 03, 2003 12.35 12.46 12.35 12.45 20,559 +0.05(+0.44%)
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.