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 (%)
Jul 30, 2004 16.29 16.29 16.11 16.16 11,513 -0.18(-1.12%)
Jul 29, 2004 16.08 16.34 16.02 16.34 15,296 +0.26(+1.63%)
Jul 28, 2004 16.11 16.17 15.96 16.08 17,928 -0.09(-0.53%)
Jul 27, 2004 15.96 16.17 15.96 16.17 22,368 +0.18(+1.14%)
Jul 26, 2004 16.12 16.24 15.98 15.98 26,645 -0.14(-0.87%)
Jul 23, 2004 16.02 16.25 16.00 16.12 27,303 +0.09(+0.53%)
Jul 22, 2004 16.14 16.14 15.93 16.04 46,876 -0.12(-0.75%)
Jul 21, 2004 16.32 16.32 16.14 16.16 38,487 -0.12(-0.75%)
Jul 20, 2004 16.37 16.37 16.23 16.28 54,442 -0.07(-0.41%)
Jul 19, 2004 16.42 16.42 16.29 16.35 16,447 -0.11(-0.67%)
Jul 16, 2004 16.48 16.57 16.43 16.46 22,039 +0.02(+0.15%)
Jul 15, 2004 16.56 16.59 16.42 16.43 8,388 -0.08(-0.48%)
Jul 14, 2004 16.60 16.71 16.48 16.51 9,539 -0.12(-0.73%)
Jul 13, 2004 16.42 16.65 16.42 16.63 19,737 +0.21(+1.30%)
Jul 12, 2004 16.23 16.54 16.15 16.42 12,171 +0.16(+0.97%)
Jul 09, 2004 16.29 16.39 16.21 16.26 18,256 +0.03(+0.19%)
Jul 08, 2004 16.51 16.53 16.23 16.23 30,921 -0.31(-1.87%)
Jul 07, 2004 16.83 16.83 16.54 16.54 19,572 -0.29(-1.70%)
Jul 06, 2004 16.99 16.99 16.83 16.83 19,079 -0.19(-1.11%)
Jul 02, 2004 16.89 17.05 16.86 17.02 10,033 +0.13(+0.76%)
Jul 01, 2004 17.18 17.18 16.85 16.89 58,225 -0.29(-1.70%)
Jun 30, 2004 17.02 17.29 16.98 17.18 33,882 +0.15(+0.89%)
Jun 29, 2004 17.08 17.18 17.02 17.03 37,500 -0.10(-0.57%)
Jun 28, 2004 17.15 17.25 17.11 17.13 53,455 -0.02(-0.11%)
Jun 25, 2004 17.01 17.15 16.69 17.15 51,974 +0.19(+1.15%)
Jun 24, 2004 16.96 17.02 16.92 16.95 26,480 +0.00(+0.00%)
Jun 23, 2004 16.69 17.01 16.40 16.95 28,948 +0.35(+2.12%)
Jun 22, 2004 16.57 16.69 16.23 16.60 22,533 +0.15(+0.92%)
Jun 21, 2004 16.48 16.63 16.39 16.45 25,000 -0.15(-0.92%)
Jun 18, 2004 16.45 16.79 16.45 16.60 40,954 +0.15(+0.92%)
Jun 17, 2004 16.48 16.48 16.21 16.45 18,585 +0.06(+0.37%)
Jun 16, 2004 16.39 16.62 16.39 16.39 19,572 -0.06(-0.37%)
Jun 15, 2004 16.26 16.59 16.23 16.45 31,579 +0.30(+1.84%)
Jun 14, 2004 17.04 17.04 16.14 16.15 91,778 -1.06(-6.18%)
Jun 10, 2004 17.00 17.30 16.91 17.21 49,507 +0.30(+1.80%)
Jun 09, 2004 17.33 17.33 16.91 16.91 21,546 -0.42(-2.42%)
Jun 08, 2004 17.18 17.33 17.03 17.33 15,460 +0.00(+0.00%)
Jun 07, 2004 17.05 17.33 17.05 17.33 28,125 +0.36(+2.15%)
Jun 04, 2004 16.93 17.05 16.90 16.96 14,967 +0.06(+0.36%)
Jun 03, 2004 16.93 16.93 16.84 16.90 12,006 -0.10(-0.57%)
Jun 02, 2004 17.18 17.24 16.96 17.00 34,540 -0.16(-0.96%)
Jun 01, 2004 17.21 17.21 16.92 17.16 25,165 -0.09(-0.49%)
May 28, 2004 17.32 17.33 17.08 17.25 28,454 -0.04(-0.25%)
May 27, 2004 17.18 17.30 17.10 17.29 120,561 +0.12(+0.67%)
May 26, 2004 17.15 17.21 16.99 17.18 74,343 -0.01(-0.04%)
May 25, 2004 16.87 17.18 16.79 17.18 92,436 +0.31(+1.84%)
May 24, 2004 16.42 16.87 16.29 16.87 47,698 +0.52(+3.16%)
May 21, 2004 15.75 16.35 15.74 16.35 33,553 +0.64(+4.06%)
May 20, 2004 15.59 15.95 15.59 15.72 35,527 +0.12(+0.78%)
May 19, 2004 15.69 15.87 15.39 15.59 32,895 -0.04(-0.23%)
May 18, 2004 15.56 15.69 15.47 15.63 7,894 +0.13(+0.82%)
May 17, 2004 15.36 15.56 15.26 15.50 24,342 +0.09(+0.55%)
May 14, 2004 15.50 15.67 15.35 15.42 24,507 -0.06(-0.39%)
May 13, 2004 15.66 15.81 15.37 15.48 15,296 -0.16(-1.05%)
May 12, 2004 15.36 15.70 14.85 15.64 32,566 +0.22(+1.42%)
May 11, 2004 15.38 15.56 15.36 15.42 51,974 +0.17(+1.12%)
May 10, 2004 15.50 15.55 15.24 15.25 28,619 -0.19(-1.22%)
May 07, 2004 16.41 16.45 15.44 15.44 43,586 -1.06(-6.45%)
May 06, 2004 16.71 16.71 16.11 16.51 19,901 -0.27(-1.59%)
May 05, 2004 16.57 16.84 16.57 16.77 40,625 +0.14(+0.84%)
May 04, 2004 16.51 16.75 16.29 16.63 25,165 +0.13(+0.77%)
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.