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 (%)
Nov 30, 2004 17.24 17.36 17.23 17.28 28,454 -0.05(-0.28%)
Nov 29, 2004 17.26 17.36 17.21 17.33 43,915 +0.08(+0.46%)
Nov 26, 2004 17.27 17.27 17.16 17.25 9,375 +0.01(+0.07%)
Nov 24, 2004 17.24 17.33 17.21 17.24 17,763 +0.03(+0.18%)
Nov 23, 2004 17.08 17.21 16.95 17.21 40,132 +0.16(+0.93%)
Nov 22, 2004 16.96 17.10 16.96 17.05 39,145 +0.02(+0.14%)
Nov 19, 2004 16.93 17.08 16.87 17.02 51,152 -0.03(-0.18%)
Nov 18, 2004 17.01 17.05 16.93 17.05 21,053 +0.08(+0.47%)
Nov 17, 2004 16.81 17.17 16.81 16.98 21,546 +0.19(+1.16%)
Nov 16, 2004 16.78 16.84 16.69 16.78 28,454 -0.09(-0.54%)
Nov 15, 2004 17.16 17.16 16.79 16.87 39,803 -0.26(-1.49%)
Nov 12, 2004 17.18 17.18 16.98 17.13 16,941 +0.01(+0.07%)
Nov 11, 2004 16.93 17.11 16.93 17.11 30,428 +0.20(+1.19%)
Nov 10, 2004 16.72 16.96 16.72 16.91 29,276 +0.07(+0.43%)
Nov 09, 2004 16.72 16.87 16.72 16.84 11,842 +0.00(+0.00%)
Nov 08, 2004 16.79 16.90 16.72 16.84 25,000 +0.05(+0.29%)
Nov 05, 2004 16.82 16.97 16.78 16.79 20,559 -0.02(-0.11%)
Nov 04, 2004 16.51 16.84 16.49 16.81 92,929 +0.36(+2.18%)
Nov 03, 2004 16.35 16.57 16.35 16.45 47,698 +0.15(+0.89%)
Nov 02, 2004 15.99 16.48 15.99 16.31 180,925 +0.43(+2.68%)
Nov 01, 2004 15.75 15.89 15.75 15.88 10,855 +0.13(+0.81%)
Oct 29, 2004 15.81 15.81 15.75 15.75 28,125 -0.12(-0.73%)
Oct 28, 2004 15.77 15.87 15.56 15.87 54,277 +0.06(+0.38%)
Oct 27, 2004 15.40 15.81 15.25 15.81 29,112 +0.41(+2.64%)
Oct 26, 2004 15.38 15.44 15.24 15.40 29,112 +0.19(+1.24%)
Oct 25, 2004 14.71 15.24 14.71 15.21 26,974 +0.47(+3.17%)
Oct 22, 2004 14.99 15.17 14.74 14.74 43,586 -0.19(-1.30%)
Oct 21, 2004 14.94 15.04 14.90 14.94 17,599 +0.00(+0.00%)
Oct 20, 2004 14.91 14.94 14.74 14.94 39,145 +0.05(+0.37%)
Oct 19, 2004 15.38 15.38 14.87 14.88 14,967 -0.50(-3.24%)
Oct 18, 2004 15.20 15.38 15.16 15.38 24,507 +0.15(+1.00%)
Oct 15, 2004 15.18 15.28 15.08 15.23 17,763 +0.06(+0.40%)
Oct 14, 2004 15.56 15.60 15.17 15.17 19,243 -0.44(-2.80%)
Oct 13, 2004 15.92 15.93 15.60 15.61 21,053 -0.32(-1.99%)
Oct 12, 2004 15.84 15.94 15.79 15.92 18,092 +0.07(+0.46%)
Oct 11, 2004 15.99 16.00 15.81 15.85 13,322 -0.20(-1.25%)
Oct 08, 2004 16.32 16.37 16.02 16.05 24,013 -0.32(-1.93%)
Oct 07, 2004 16.51 16.53 16.35 16.37 49,014 -0.20(-1.21%)
Oct 06, 2004 16.54 16.57 16.45 16.57 38,981 +0.06(+0.37%)
Oct 05, 2004 16.78 16.78 16.37 16.51 27,467 -0.27(-1.63%)
Oct 04, 2004 16.45 16.78 16.45 16.78 24,671 +0.33(+2.00%)
Oct 01, 2004 15.95 16.54 15.94 16.45 38,323 +0.53(+3.32%)
Sep 30, 2004 15.81 16.03 15.72 15.92 33,388 +0.24(+1.51%)
Sep 29, 2004 15.56 15.69 15.55 15.69 31,579 +0.01(+0.04%)
Sep 28, 2004 15.83 15.83 15.68 15.68 19,079 -0.10(-0.62%)
Sep 27, 2004 15.99 15.99 15.75 15.78 21,053 -0.06(-0.38%)
Sep 24, 2004 16.04 16.04 15.84 15.84 26,480 -0.16(-0.99%)
Sep 23, 2004 16.11 16.12 15.97 16.00 17,270 -0.18(-1.09%)
Sep 22, 2004 16.48 16.48 16.14 16.17 26,480 -0.36(-2.17%)
Sep 21, 2004 16.48 16.57 16.48 16.53 31,086 +0.12(+0.74%)
Sep 20, 2004 16.29 16.50 16.29 16.41 44,737 +0.05(+0.30%)
Sep 17, 2004 16.48 16.48 16.22 16.36 36,513 -0.02(-0.15%)
Sep 16, 2004 16.18 16.39 16.18 16.39 8,881 +0.27(+1.66%)
Sep 15, 2004 16.06 16.17 16.06 16.12 4,111 +0.13(+0.80%)
Sep 14, 2004 16.14 16.14 15.81 15.99 10,526 -0.14(-0.87%)
Sep 13, 2004 15.81 16.23 15.81 16.13 13,651 +0.15(+0.91%)
Sep 10, 2004 16.02 16.02 15.73 15.98 17,763 -0.13(-0.79%)
Sep 09, 2004 15.53 16.11 15.53 16.11 41,119 +0.58(+3.72%)
Sep 08, 2004 15.78 15.78 15.48 15.53 60,527 -0.22(-1.39%)
Sep 07, 2004 15.72 15.80 15.66 15.75 49,672 +0.06(+0.39%)
Sep 03, 2004 15.84 15.84 15.69 15.69 26,645 -0.02(-0.15%)
Sep 02, 2004 15.66 15.81 15.61 15.72 14,638 +0.04(+0.27%)
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.