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 31, 2005 16.17 16.51 16.08 16.26 60,856 -0.11(-0.67%)
May 27, 2005 16.13 16.37 16.05 16.37 24,342 +0.12(+0.75%)
May 26, 2005 16.12 16.29 16.12 16.25 11,842 +0.24(+1.48%)
May 25, 2005 16.20 16.20 15.95 16.01 25,822 -0.28(-1.72%)
May 24, 2005 16.29 16.30 16.20 16.29 15,460 +0.05(+0.34%)
May 23, 2005 16.32 16.39 16.14 16.24 38,158 -0.17(-1.04%)
May 20, 2005 16.45 16.51 16.37 16.41 11,677 -0.11(-0.66%)
May 19, 2005 16.72 16.72 16.45 16.52 22,697 -0.17(-1.02%)
May 18, 2005 16.29 16.84 16.20 16.69 91,449 +0.41(+2.54%)
May 17, 2005 16.25 16.33 16.02 16.28 23,026 +0.04(+0.26%)
May 16, 2005 15.35 16.23 15.35 16.23 28,454 +0.94(+6.16%)
May 13, 2005 15.81 15.82 15.29 15.29 24,671 -0.57(-3.57%)
May 12, 2005 16.11 16.34 15.86 15.86 13,322 -0.19(-1.17%)
May 11, 2005 15.87 16.05 15.59 16.04 31,744 +0.30(+1.89%)
May 10, 2005 16.72 16.72 15.64 15.75 58,389 -0.91(-5.47%)
May 09, 2005 16.26 16.66 16.26 16.66 26,151 +0.40(+2.43%)
May 06, 2005 16.51 16.51 16.02 16.26 21,875 -0.18(-1.07%)
May 05, 2005 16.48 16.57 16.29 16.44 44,079 -0.02(-0.15%)
May 04, 2005 16.00 16.56 16.00 16.46 26,316 +0.46(+2.89%)
May 03, 2005 16.17 16.26 16.00 16.00 22,862 -0.17(-1.05%)
May 02, 2005 15.99 16.18 15.87 16.17 25,822 +0.24(+1.53%)
Apr 29, 2005 16.02 16.08 15.73 15.93 41,941 -0.12(-0.76%)
Apr 28, 2005 16.32 16.32 16.04 16.05 24,836 -0.27(-1.68%)
Apr 27, 2005 16.00 16.41 15.84 16.32 27,796 +0.29(+1.82%)
Apr 26, 2005 16.47 16.57 16.00 16.03 38,816 -0.43(-2.62%)
Apr 25, 2005 16.05 16.48 16.05 16.46 43,751 +0.46(+2.89%)
Apr 22, 2005 16.43 16.43 15.89 16.00 62,501 -0.43(-2.59%)
Apr 21, 2005 16.11 16.43 16.00 16.43 27,467 +0.38(+2.35%)
Apr 20, 2005 16.26 16.34 15.84 16.05 49,178 -0.21(-1.31%)
Apr 19, 2005 16.11 16.28 16.11 16.26 24,507 +0.18(+1.13%)
Apr 18, 2005 15.96 16.11 15.69 16.08 21,875 +0.14(+0.88%)
Apr 15, 2005 16.60 16.71 15.92 15.94 34,375 -0.69(-4.17%)
Apr 14, 2005 16.60 16.81 16.60 16.63 25,000 +0.01(+0.04%)
Apr 13, 2005 16.96 16.96 16.62 16.63 24,836 -0.33(-1.97%)
Apr 12, 2005 16.37 16.96 16.23 16.96 32,073 +0.60(+3.64%)
Apr 11, 2005 16.72 16.73 16.37 16.37 35,362 -0.35(-2.11%)
Apr 08, 2005 16.78 17.00 16.72 16.72 29,770 -0.11(-0.65%)
Apr 07, 2005 17.15 17.15 16.82 16.83 39,803 -0.38(-2.19%)
Apr 06, 2005 17.02 17.33 17.02 17.21 47,205 +0.18(+1.07%)
Apr 05, 2005 16.87 17.02 16.87 17.02 40,132 +0.27(+1.63%)
Apr 04, 2005 16.23 16.84 16.21 16.75 36,513 +0.49(+2.99%)
Apr 01, 2005 17.02 17.03 16.26 16.26 44,573 -0.76(-4.46%)
Mar 31, 2005 17.15 17.15 16.81 17.02 44,244 -0.23(-1.30%)
Mar 30, 2005 17.18 17.28 17.13 17.25 41,777 +0.08(+0.46%)
Mar 29, 2005 17.13 17.18 17.05 17.17 55,593 +0.04(+0.21%)
Mar 28, 2005 17.02 17.18 17.02 17.13 37,171 +0.16(+0.97%)
Mar 24, 2005 16.85 17.11 16.85 16.97 32,402 +0.13(+0.79%)
Mar 23, 2005 17.12 17.12 16.81 16.84 52,961 -0.29(-1.70%)
Mar 22, 2005 17.15 17.25 17.11 17.13 39,639 -0.03(-0.18%)
Mar 21, 2005 17.10 17.16 17.05 17.16 47,040 +0.06(+0.36%)
Mar 18, 2005 17.15 17.15 16.87 17.10 112,173 -0.01(-0.04%)
Mar 17, 2005 16.87 17.21 16.87 17.10 32,073 +0.23(+1.37%)
Mar 16, 2005 16.87 16.94 16.72 16.87 50,494 +0.00(+0.00%)
Mar 15, 2005 16.90 17.22 16.79 16.87 74,508 +0.01(+0.07%)
Mar 14, 2005 16.39 16.87 16.39 16.86 30,099 +0.43(+2.59%)
Mar 11, 2005 16.39 16.48 16.39 16.43 22,039 +0.04(+0.22%)
Mar 10, 2005 16.35 16.53 16.35 16.40 35,033 +0.04(+0.26%)
Mar 09, 2005 16.42 16.51 16.29 16.35 26,974 -0.03(-0.19%)
Mar 08, 2005 16.72 16.72 16.34 16.39 33,717 -0.40(-2.39%)
Mar 07, 2005 16.81 16.91 16.74 16.79 12,664 +0.02(+0.11%)
Mar 04, 2005 16.87 16.96 16.76 16.77 29,770 -0.10(-0.61%)
Mar 03, 2005 16.66 16.94 16.66 16.87 22,862 +0.27(+1.61%)
Mar 02, 2005 16.93 16.98 16.60 16.60 14,474 -0.38(-2.22%)
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.