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 (%)
Feb 27, 2004 17.48 17.51 17.30 17.39 33,388 -0.11(-0.63%)
Feb 26, 2004 17.27 17.50 17.21 17.50 23,849 +0.19(+1.12%)
Feb 25, 2004 17.27 17.49 17.16 17.31 90,956 +0.08(+0.46%)
Feb 24, 2004 16.73 17.23 16.73 17.23 58,225 +0.56(+3.35%)
Feb 23, 2004 16.78 16.85 16.63 16.67 39,968 -0.21(-1.22%)
Feb 20, 2004 16.81 16.88 16.56 16.88 32,731 +0.16(+0.95%)
Feb 19, 2004 16.57 17.04 16.54 16.72 75,495 +0.21(+1.25%)
Feb 18, 2004 16.96 17.02 16.26 16.51 70,396 -0.43(-2.55%)
Feb 17, 2004 16.87 17.27 16.84 16.94 74,179 +0.01(+0.07%)
Feb 13, 2004 17.07 17.18 16.78 16.93 55,922 -0.08(-0.46%)
Feb 12, 2004 17.15 17.15 16.79 17.01 30,921 -0.14(-0.82%)
Feb 11, 2004 16.96 17.30 16.96 17.15 66,284 +0.13(+0.75%)
Feb 10, 2004 17.15 17.18 16.78 17.02 65,133 -0.12(-0.71%)
Feb 09, 2004 16.80 17.18 16.69 17.15 77,962 +0.36(+2.14%)
Feb 06, 2004 16.21 17.02 16.21 16.79 54,113 +0.49(+2.98%)
Feb 05, 2004 16.61 16.66 16.26 16.30 37,171 -0.37(-2.22%)
Feb 04, 2004 16.77 17.02 16.48 16.67 76,646 -0.14(-0.83%)
Feb 03, 2004 17.02 17.02 16.81 16.81 74,837 -0.15(-0.86%)
Feb 02, 2004 16.63 16.99 16.63 16.96 44,573 +0.10(+0.58%)
Jan 30, 2004 16.96 16.96 16.72 16.86 68,587 -0.01(-0.07%)
Jan 29, 2004 16.29 16.87 16.29 16.87 72,863 +0.58(+3.54%)
Jan 28, 2004 16.91 16.96 16.22 16.29 87,666 -0.56(-3.32%)
Jan 27, 2004 16.93 17.02 16.69 16.85 93,916 -0.18(-1.07%)
Jan 26, 2004 16.42 17.04 16.42 17.04 77,962 +0.63(+3.85%)
Jan 23, 2004 16.42 16.71 16.26 16.40 132,239 -0.07(-0.44%)
Jan 22, 2004 16.64 16.64 16.43 16.48 130,759 -0.19(-1.17%)
Jan 21, 2004 16.68 16.71 16.54 16.67 149,181 -0.01(-0.07%)
Jan 20, 2004 16.42 16.87 16.42 16.68 151,648 +0.87(+5.50%)
Jan 16, 2004 15.63 16.17 15.63 15.81 48,685 +0.25(+1.60%)
Jan 15, 2004 14.99 15.56 14.80 15.56 56,086 +0.46(+3.02%)
Jan 14, 2004 15.20 15.28 15.02 15.11 50,001 -0.14(-0.92%)
Jan 13, 2004 15.69 15.69 15.19 15.25 45,560 -0.50(-3.17%)
Jan 12, 2004 15.87 15.93 15.72 15.75 36,513 -0.19(-1.18%)
Jan 09, 2004 16.04 16.04 15.76 15.94 31,415 -0.17(-1.06%)
Jan 08, 2004 16.04 16.20 16.00 16.11 40,461 +0.18(+1.11%)
Jan 07, 2004 15.80 15.91 15.78 15.93 27,961 +0.15(+0.92%)
Jan 06, 2004 15.93 15.93 15.78 15.78 68,258 +0.01(+0.04%)
Jan 05, 2004 15.82 15.85 15.73 15.78 36,020 -0.02(-0.12%)
Jan 02, 2004 15.75 15.89 15.75 15.80 37,336 +0.11(+0.70%)
Dec 31, 2003 15.80 15.87 15.69 15.69 29,276 -0.10(-0.65%)
Dec 30, 2003 15.87 15.92 15.78 15.79 13,487 -0.02(-0.12%)
Dec 29, 2003 15.74 15.95 15.74 15.81 11,019 +0.13(+0.81%)
Dec 26, 2003 15.61 15.69 15.61 15.68 3,618 +0.12(+0.74%)
Dec 24, 2003 15.63 15.69 15.56 15.56 32,237 -0.01(-0.08%)
Dec 23, 2003 15.60 15.77 15.58 15.58 67,435 +0.04(+0.27%)
Dec 22, 2003 15.27 15.59 15.35 15.53 14,967 +0.26(+1.71%)
Dec 19, 2003 15.47 15.47 15.27 15.27 33,717 -0.20(-1.30%)
Dec 18, 2003 15.59 15.60 15.35 15.47 30,428 -0.18(-1.17%)
Dec 17, 2003 15.66 15.66 15.58 15.66 22,862 -0.09(-0.58%)
Dec 16, 2003 15.69 15.75 15.56 15.75 23,355 +0.03(+0.19%)
Dec 15, 2003 16.20 16.20 15.72 15.72 15,789 -0.47(-2.93%)
Dec 12, 2003 15.96 16.19 15.92 16.19 12,006 +0.29(+1.84%)
Dec 11, 2003 15.86 16.11 15.77 15.90 40,461 -0.10(-0.61%)
Dec 10, 2003 16.17 16.17 15.93 16.00 13,816 -0.15(-0.90%)
Dec 09, 2003 15.96 16.14 15.90 16.14 51,974 +0.26(+1.65%)
Dec 08, 2003 15.84 15.84 15.81 15.88 34,375 +0.07(+0.46%)
Dec 05, 2003 15.97 15.97 15.56 15.81 31,908 -0.15(-0.92%)
Dec 04, 2003 15.81 15.96 15.60 15.95 31,415 +0.24(+1.51%)
Dec 03, 2003 16.08 16.22 15.72 15.72 31,415 -0.33(-2.08%)
Dec 02, 2003 16.04 16.10 16.02 16.05 43,915 +0.19(+1.23%)
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.