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, 2005 18.12 18.22 18.04 18.22 46,382 +0.01(+0.07%)
Aug 30, 2005 18.20 18.22 18.07 18.21 33,059 +0.03(+0.17%)
Aug 29, 2005 17.99 18.25 17.87 18.18 39,310 +0.19(+1.05%)
Aug 26, 2005 18.14 18.24 17.99 17.99 27,138 -0.21(-1.17%)
Aug 25, 2005 18.06 18.24 18.06 18.20 37,171 +0.12(+0.64%)
Aug 24, 2005 17.81 18.24 17.75 18.09 25,329 +0.28(+1.57%)
Aug 23, 2005 18.02 18.05 17.80 17.81 41,448 -0.23(-1.28%)
Aug 22, 2005 18.04 18.22 18.00 18.04 44,737 -0.06(-0.34%)
Aug 19, 2005 17.91 18.10 17.82 18.10 18,750 +0.19(+1.09%)
Aug 18, 2005 18.12 18.12 17.83 17.91 38,323 -0.29(-1.60%)
Aug 17, 2005 17.72 18.21 17.69 18.20 27,303 +0.40(+2.22%)
Aug 16, 2005 17.81 17.94 17.69 17.80 31,250 -0.12(-0.68%)
Aug 15, 2005 17.66 17.92 17.61 17.92 36,678 +0.17(+0.96%)
Aug 12, 2005 18.09 18.09 17.66 17.75 26,151 -0.18(-1.02%)
Aug 11, 2005 17.64 17.94 17.54 17.94 31,908 +0.19(+1.06%)
Aug 10, 2005 17.78 18.17 17.63 17.75 27,467 -0.03(-0.17%)
Aug 09, 2005 18.09 18.09 17.75 17.78 19,572 +0.05(+0.27%)
Aug 08, 2005 17.57 17.88 17.57 17.73 21,217 +0.06(+0.34%)
Aug 05, 2005 17.54 17.69 17.45 17.67 39,474 -0.02(-0.14%)
Aug 04, 2005 18.06 18.15 17.69 17.69 20,066 -0.43(-2.38%)
Aug 03, 2005 18.12 18.18 18.07 18.12 30,428 -0.10(-0.53%)
Aug 02, 2005 18.09 18.24 17.98 18.22 13,980 +0.22(+1.25%)
Aug 01, 2005 18.20 18.24 17.91 18.00 46,711 -0.18(-1.00%)
Jul 29, 2005 18.18 18.24 18.08 18.18 16,612 -0.05(-0.30%)
Jul 28, 2005 17.94 18.24 17.94 18.23 17,270 +0.24(+1.32%)
Jul 27, 2005 17.75 18.06 17.72 18.00 15,625 +0.12(+0.65%)
Jul 26, 2005 17.78 18.08 17.67 17.88 20,724 +0.18(+1.00%)
Jul 25, 2005 17.94 18.03 17.70 17.70 43,586 -0.30(-1.69%)
Jul 22, 2005 17.41 18.01 17.41 18.01 54,442 +0.62(+3.57%)
Jul 21, 2005 17.78 17.81 17.39 17.39 31,908 -0.46(-2.56%)
Jul 20, 2005 17.57 17.88 17.39 17.84 25,165 +0.20(+1.14%)
Jul 19, 2005 17.33 17.64 17.27 17.64 16,447 +0.43(+2.47%)
Jul 18, 2005 17.08 17.29 17.08 17.22 16,776 +0.13(+0.78%)
Jul 15, 2005 16.84 17.11 16.78 17.08 20,395 +0.06(+0.36%)
Jul 14, 2005 17.33 17.43 16.93 17.02 52,468 -0.73(-4.11%)
Jul 13, 2005 17.91 17.98 17.70 17.75 10,691 -0.09(-0.51%)
Jul 12, 2005 17.92 18.21 17.75 17.84 82,074 -0.07(-0.41%)
Jul 11, 2005 17.48 17.92 17.46 17.92 62,994 +0.44(+2.50%)
Jul 08, 2005 17.27 17.48 17.14 17.48 56,251 +0.30(+1.73%)
Jul 07, 2005 17.33 17.34 16.96 17.18 32,895 -0.27(-1.57%)
Jul 06, 2005 17.30 17.47 17.21 17.46 50,988 +0.07(+0.38%)
Jul 05, 2005 17.04 17.39 17.01 17.39 60,692 +0.38(+2.25%)
Jul 01, 2005 16.79 17.01 16.72 17.01 30,921 +0.22(+1.30%)
Jun 30, 2005 17.07 17.07 16.78 16.79 36,513 -0.29(-1.67%)
Jun 29, 2005 17.02 17.21 16.94 17.07 32,237 +0.05(+0.29%)
Jun 28, 2005 16.80 17.02 16.79 17.02 40,790 +0.22(+1.30%)
Jun 27, 2005 16.26 16.80 16.26 16.80 59,705 +0.63(+3.91%)
Jun 24, 2005 16.60 16.62 16.17 16.17 65,626 -0.48(-2.88%)
Jun 23, 2005 17.02 17.05 16.65 16.65 49,672 -0.37(-2.18%)
Jun 22, 2005 17.01 17.02 16.71 17.02 55,264 +0.09(+0.54%)
Jun 21, 2005 16.87 16.99 16.80 16.93 31,744 +0.07(+0.43%)
Jun 20, 2005 16.81 16.88 16.72 16.86 36,842 -0.04(-0.25%)
Jun 17, 2005 16.90 16.95 16.79 16.90 79,936 +0.01(+0.04%)
Jun 16, 2005 16.70 16.90 16.63 16.90 39,310 +0.19(+1.16%)
Jun 15, 2005 16.60 16.70 16.40 16.70 48,685 +0.09(+0.51%)
Jun 14, 2005 16.28 16.62 16.12 16.62 18,421 +0.28(+1.71%)
Jun 13, 2005 16.29 16.45 16.26 16.34 42,435 -0.09(-0.56%)
Jun 10, 2005 16.57 16.75 16.43 16.43 9,539 -0.24(-1.42%)
Jun 09, 2005 16.39 16.73 16.35 16.66 16,776 +0.19(+1.14%)
Jun 08, 2005 16.71 16.76 16.40 16.48 10,855 -0.16(-0.95%)
Jun 07, 2005 16.23 16.78 16.23 16.63 42,435 +0.25(+1.52%)
Jun 06, 2005 16.12 16.45 15.95 16.39 15,954 +0.30(+1.85%)
Jun 03, 2005 16.33 16.33 16.09 16.09 30,921 -0.33(-2.04%)
Jun 02, 2005 16.21 16.45 16.11 16.42 26,316 +0.19(+1.16%)
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.