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 31, 2004 15.62 15.72 15.39 15.72 14,967 +0.12(+0.78%)
Aug 30, 2004 15.75 15.77 15.59 15.59 19,243 -0.15(-0.97%)
Aug 27, 2004 15.70 15.75 15.53 15.75 8,388 +0.02(+0.12%)
Aug 26, 2004 15.78 15.80 15.61 15.73 7,894 +0.05(+0.35%)
Aug 25, 2004 15.69 15.71 15.62 15.67 27,303 -0.02(-0.15%)
Aug 24, 2004 15.78 15.79 15.66 15.70 7,237 +0.04(+0.27%)
Aug 23, 2004 15.87 15.93 15.56 15.66 40,790 -0.22(-1.42%)
Aug 20, 2004 15.69 15.93 15.69 15.88 57,896 +0.24(+1.52%)
Aug 19, 2004 15.72 15.81 15.59 15.64 15,625 -0.14(-0.89%)
Aug 18, 2004 15.53 15.81 15.50 15.78 15,789 +0.25(+1.60%)
Aug 17, 2004 15.50 15.56 15.46 15.53 28,619 +0.09(+0.59%)
Aug 16, 2004 15.24 15.48 15.24 15.44 21,875 +0.20(+1.32%)
Aug 13, 2004 15.44 15.44 15.14 15.24 10,362 -0.11(-0.71%)
Aug 12, 2004 15.41 15.44 15.35 15.35 23,684 -0.12(-0.75%)
Aug 11, 2004 15.38 15.47 15.26 15.47 29,441 +0.01(+0.08%)
Aug 10, 2004 14.71 15.50 14.71 15.46 24,671 +0.71(+4.82%)
Aug 09, 2004 15.29 15.29 14.74 14.74 24,342 -0.49(-3.19%)
Aug 06, 2004 15.14 15.24 14.93 15.23 47,369 +0.02(+0.16%)
Aug 05, 2004 15.39 15.41 14.85 15.21 47,369 -0.18(-1.19%)
Aug 04, 2004 15.76 15.76 15.19 15.39 46,218 -0.43(-2.73%)
Aug 03, 2004 16.06 16.08 15.81 15.82 12,006 -0.24(-1.51%)
Aug 02, 2004 16.11 16.16 15.87 16.06 13,816 -0.10(-0.60%)
Jul 30, 2004 16.29 16.29 16.11 16.16 11,513 -0.18(-1.12%)
Jul 29, 2004 16.08 16.34 16.02 16.34 15,296 +0.26(+1.63%)
Jul 28, 2004 16.11 16.17 15.96 16.08 17,928 -0.09(-0.53%)
Jul 27, 2004 15.96 16.17 15.96 16.17 22,368 +0.18(+1.14%)
Jul 26, 2004 16.12 16.24 15.98 15.98 26,645 -0.14(-0.87%)
Jul 23, 2004 16.02 16.25 16.00 16.12 27,303 +0.09(+0.53%)
Jul 22, 2004 16.14 16.14 15.93 16.04 46,876 -0.12(-0.75%)
Jul 21, 2004 16.32 16.32 16.14 16.16 38,487 -0.12(-0.75%)
Jul 20, 2004 16.37 16.37 16.23 16.28 54,442 -0.07(-0.41%)
Jul 19, 2004 16.42 16.42 16.29 16.35 16,447 -0.11(-0.67%)
Jul 16, 2004 16.48 16.57 16.43 16.46 22,039 +0.02(+0.15%)
Jul 15, 2004 16.56 16.59 16.42 16.43 8,388 -0.08(-0.48%)
Jul 14, 2004 16.60 16.71 16.48 16.51 9,539 -0.12(-0.73%)
Jul 13, 2004 16.42 16.65 16.42 16.63 19,737 +0.21(+1.30%)
Jul 12, 2004 16.23 16.54 16.15 16.42 12,171 +0.16(+0.97%)
Jul 09, 2004 16.29 16.39 16.21 16.26 18,256 +0.03(+0.19%)
Jul 08, 2004 16.51 16.53 16.23 16.23 30,921 -0.31(-1.87%)
Jul 07, 2004 16.83 16.83 16.54 16.54 19,572 -0.29(-1.70%)
Jul 06, 2004 16.99 16.99 16.83 16.83 19,079 -0.19(-1.11%)
Jul 02, 2004 16.89 17.05 16.86 17.02 10,033 +0.13(+0.76%)
Jul 01, 2004 17.18 17.18 16.85 16.89 58,225 -0.29(-1.70%)
Jun 30, 2004 17.02 17.29 16.98 17.18 33,882 +0.15(+0.89%)
Jun 29, 2004 17.08 17.18 17.02 17.03 37,500 -0.10(-0.57%)
Jun 28, 2004 17.15 17.25 17.11 17.13 53,455 -0.02(-0.11%)
Jun 25, 2004 17.01 17.15 16.69 17.15 51,974 +0.19(+1.15%)
Jun 24, 2004 16.96 17.02 16.92 16.95 26,480 +0.00(+0.00%)
Jun 23, 2004 16.69 17.01 16.40 16.95 28,948 +0.35(+2.12%)
Jun 22, 2004 16.57 16.69 16.23 16.60 22,533 +0.15(+0.92%)
Jun 21, 2004 16.48 16.63 16.39 16.45 25,000 -0.15(-0.92%)
Jun 18, 2004 16.45 16.79 16.45 16.60 40,954 +0.15(+0.92%)
Jun 17, 2004 16.48 16.48 16.21 16.45 18,585 +0.06(+0.37%)
Jun 16, 2004 16.39 16.62 16.39 16.39 19,572 -0.06(-0.37%)
Jun 15, 2004 16.26 16.59 16.23 16.45 31,579 +0.30(+1.84%)
Jun 14, 2004 17.04 17.04 16.14 16.15 91,778 -1.06(-6.18%)
Jun 10, 2004 17.00 17.30 16.91 17.21 49,507 +0.30(+1.80%)
Jun 09, 2004 17.33 17.33 16.91 16.91 21,546 -0.42(-2.42%)
Jun 08, 2004 17.18 17.33 17.03 17.33 15,460 +0.00(+0.00%)
Jun 07, 2004 17.05 17.33 17.05 17.33 28,125 +0.36(+2.15%)
Jun 04, 2004 16.93 17.05 16.90 16.96 14,967 +0.06(+0.36%)
Jun 03, 2004 16.93 16.93 16.84 16.90 12,006 -0.10(-0.57%)
Jun 02, 2004 17.18 17.24 16.96 17.00 34,540 -0.16(-0.96%)
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.