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 (%)
Mar 31, 2003 11.95 12.23 11.92 12.01 50,494 -0.04(-0.35%)
Mar 28, 2003 12.01 12.05 11.95 12.05 12,335 +0.04(+0.35%)
Mar 27, 2003 11.86 12.01 11.86 12.01 12,006 +0.15(+1.28%)
Mar 26, 2003 12.15 12.15 11.86 11.86 39,803 -0.30(-2.45%)
Mar 25, 2003 12.12 12.15 12.01 12.15 20,559 +0.09(+0.76%)
Mar 24, 2003 12.16 12.19 12.04 12.06 10,197 -0.16(-1.29%)
Mar 21, 2003 12.10 12.22 12.04 12.22 20,066 +0.07(+0.55%)
Mar 20, 2003 12.21 12.28 12.07 12.15 23,849 -0.12(-0.99%)
Mar 19, 2003 12.19 12.28 12.11 12.28 8,223 +0.05(+0.45%)
Mar 18, 2003 12.23 12.26 12.17 12.22 19,408 -0.07(-0.54%)
Mar 17, 2003 12.03 12.29 11.98 12.29 19,901 +0.18(+1.46%)
Mar 14, 2003 12.04 12.20 11.93 12.11 45,889 -0.07(-0.60%)
Mar 13, 2003 12.04 12.24 11.93 12.18 20,724 +0.26(+2.19%)
Mar 12, 2003 11.86 12.03 11.86 11.92 14,638 +0.01(+0.05%)
Mar 11, 2003 11.98 12.16 11.89 11.92 16,776 +0.02(+0.20%)
Mar 10, 2003 11.89 11.90 11.76 11.89 16,612 -0.02(-0.20%)
Mar 07, 2003 11.86 11.97 11.86 11.92 14,638 +0.01(+0.10%)
Mar 06, 2003 11.97 11.97 11.85 11.90 13,487 -0.13(-1.06%)
Mar 05, 2003 11.90 12.03 11.87 12.03 7,401 +0.07(+0.56%)
Mar 04, 2003 11.87 11.97 11.86 11.97 3,947 +0.04(+0.36%)
Mar 03, 2003 11.96 11.96 11.86 11.92 11,842 +0.01(+0.05%)
Feb 28, 2003 12.10 12.12 11.92 11.92 10,691 -0.21(-1.70%)
Feb 27, 2003 11.98 12.12 11.93 12.12 10,033 +0.12(+1.01%)
Feb 26, 2003 12.18 12.22 12.00 12.00 7,565 -0.24(-1.99%)
Feb 25, 2003 12.01 12.24 11.98 12.24 23,520 +0.30(+2.49%)
Feb 24, 2003 11.95 11.95 11.72 11.95 12,171 -0.04(-0.30%)
Feb 21, 2003 11.85 12.04 11.85 11.98 20,395 +0.13(+1.13%)
Feb 20, 2003 11.80 11.86 11.79 11.85 10,855 +0.05(+0.46%)
Feb 19, 2003 11.76 11.80 11.71 11.79 9,210 +0.06(+0.52%)
Feb 18, 2003 12.07 12.09 11.62 11.73 15,625 -0.40(-3.26%)
Feb 14, 2003 11.75 12.15 11.75 12.13 51,316 +0.44(+3.80%)
Feb 13, 2003 11.50 11.69 11.50 11.69 8,717 +0.24(+2.13%)
Feb 12, 2003 11.41 11.47 11.41 11.44 23,355 +0.13(+1.13%)
Feb 11, 2003 11.25 11.33 11.25 11.31 18,256 +0.02(+0.16%)
Feb 10, 2003 11.25 11.30 11.21 11.30 14,802 +0.05(+0.43%)
Feb 07, 2003 11.42 11.44 11.25 11.25 23,026 -0.13(-1.18%)
Feb 06, 2003 11.52 11.57 11.34 11.38 30,921 -0.13(-1.16%)
Feb 05, 2003 11.89 11.89 11.52 11.52 11,842 -0.43(-3.61%)
Feb 04, 2003 11.64 12.01 11.41 11.95 43,422 +0.30(+2.61%)
Feb 03, 2003 11.86 11.86 11.56 11.64 15,625 -0.27(-2.25%)
Jan 31, 2003 11.31 11.92 11.31 11.91 18,092 +0.54(+4.76%)
Jan 30, 2003 11.55 11.58 11.37 11.37 22,533 -0.15(-1.32%)
Jan 29, 2003 11.47 11.55 11.39 11.52 11,677 +0.01(+0.05%)
Jan 28, 2003 11.34 11.55 11.34 11.52 15,296 +0.20(+1.77%)
Jan 27, 2003 11.37 11.42 11.29 11.31 15,625 -0.09(-0.75%)
Jan 24, 2003 11.41 11.59 11.40 11.40 41,777 -0.01(-0.11%)
Jan 23, 2003 11.57 11.57 11.41 11.41 16,941 -0.16(-1.37%)
Jan 22, 2003 11.49 11.61 11.40 11.57 13,322 +0.04(+0.37%)
Jan 21, 2003 11.79 11.79 11.45 11.53 29,441 -0.33(-2.77%)
Jan 17, 2003 11.86 11.88 11.70 11.86 15,131 -0.01(-0.05%)
Jan 16, 2003 11.90 11.97 11.79 11.86 11,677 +0.01(+0.05%)
Jan 15, 2003 11.92 11.92 11.73 11.86 10,362 +0.00(+0.00%)
Jan 14, 2003 11.76 11.98 11.73 11.86 10,855 +0.10(+0.88%)
Jan 13, 2003 11.89 11.89 11.70 11.75 7,072 -0.10(-0.82%)
Jan 10, 2003 11.98 12.15 11.83 11.85 11,019 -0.16(-1.32%)
Jan 09, 2003 11.41 12.05 11.41 12.01 15,131 +0.53(+4.61%)
Jan 08, 2003 11.86 12.00 11.48 11.48 40,790 -0.44(-3.67%)
Jan 07, 2003 12.16 12.16 11.86 11.92 46,382 -0.29(-2.34%)
Jan 06, 2003 12.15 12.23 12.14 12.20 25,822 +0.05(+0.45%)
Jan 03, 2003 12.04 12.15 11.98 12.15 13,487 +0.11(+0.91%)
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.