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 (%)
Aug 30, 2002 11.89 11.98 11.73 11.73 7,237 -0.21(-1.78%)
Aug 29, 2002 12.21 12.22 11.67 11.95 75,988 -0.22(-1.80%)
Aug 28, 2002 12.20 12.25 12.16 12.17 9,704 -0.10(-0.79%)
Aug 27, 2002 12.62 12.62 12.26 12.26 9,868 -0.29(-2.32%)
Aug 26, 2002 12.45 12.55 12.40 12.55 6,414 +0.15(+1.23%)
Aug 23, 2002 12.54 12.54 12.40 12.40 8,881 -0.15(-1.16%)
Aug 22, 2002 12.35 12.59 12.35 12.55 6,414 +0.18(+1.42%)
Aug 21, 2002 12.34 12.37 12.17 12.37 9,868 +0.07(+0.54%)
Aug 20, 2002 12.77 12.83 12.19 12.31 18,750 -0.12(-0.93%)
Aug 16, 2002 12.40 12.48 12.32 12.42 9,210 -0.03(-0.24%)
Aug 15, 2002 12.52 12.52 12.38 12.45 6,085 -0.04(-0.29%)
Aug 14, 2002 12.11 12.52 12.11 12.49 18,750 +0.39(+3.22%)
Aug 13, 2002 12.42 12.42 12.10 12.10 66,284 -0.32(-2.59%)
Aug 12, 2002 12.34 12.43 12.19 12.42 12,006 +0.09(+0.69%)
Aug 07, 2002 12.34 12.35 12.16 12.34 15,131 -0.08(-0.64%)
Aug 06, 2002 12.22 12.46 12.22 12.42 24,178 +0.26(+2.10%)
Aug 05, 2002 12.20 12.20 12.16 12.16 40,790 +0.00(+0.00%)
Aug 02, 2002 12.61 12.61 12.16 12.16 20,888 -0.41(-3.24%)
Aug 01, 2002 12.70 12.71 12.55 12.57 22,039 -0.07(-0.58%)
Jul 31, 2002 12.97 12.97 12.54 12.64 17,763 -0.33(-2.58%)
Jul 30, 2002 12.80 12.97 12.62 12.97 7,730 +0.23(+1.81%)
Jul 29, 2002 12.30 12.74 12.30 12.74 29,441 +0.46(+3.71%)
Jul 26, 2002 12.28 12.32 12.16 12.29 2,615,191 +0.05(+0.40%)
Jul 25, 2002 12.37 12.45 12.20 12.24 31,250 -0.04(-0.30%)
Jul 24, 2002 12.16 12.37 12.16 12.28 23,026 +0.11(+0.90%)
Jul 23, 2002 12.25 12.25 12.15 12.17 20,395 -0.15(-1.19%)
Jul 22, 2002 12.47 12.52 12.07 12.31 42,928 -0.22(-1.75%)
Jul 19, 2002 12.65 12.71 12.49 12.53 37,665 -0.12(-0.91%)
Jul 17, 2002 12.46 12.78 12.40 12.65 25,000 +0.16(+1.27%)
Jul 12, 2002 12.66 12.72 12.49 12.49 8,388 -0.11(-0.87%)
Jul 11, 2002 12.28 12.66 12.25 12.60 23,520 +0.26(+2.07%)
Jul 10, 2002 12.77 12.79 12.34 12.34 14,474 -0.42(-3.29%)
Jul 09, 2002 12.89 12.89 12.76 12.76 14,145 -0.13(-0.99%)
Jul 08, 2002 13.18 13.18 12.89 12.89 18,914 -0.22(-1.72%)
Jul 05, 2002 13.07 13.13 13.07 13.11 6,743 +0.05(+0.37%)
Jul 04, 2002 13.23 13.31 13.01 13.07 13,816 +0.00(+0.00%)
Jul 03, 2002 13.23 13.31 13.01 13.07 13,816 -0.18(-1.38%)
Jul 02, 2002 13.56 13.56 13.19 13.25 14,474 -0.28(-2.07%)
Jul 01, 2002 13.38 13.53 13.27 13.53 65,297 +0.06(+0.45%)
Jun 28, 2002 13.02 13.47 12.98 13.47 119,246 +0.38(+2.93%)
Jun 27, 2002 13.02 13.08 12.95 13.08 26,151 +0.07(+0.56%)
Jun 26, 2002 12.74 13.07 12.74 13.01 33,224 +0.21(+1.61%)
Jun 25, 2002 12.78 12.83 12.74 12.80 41,448 +0.01(+0.10%)
Jun 21, 2002 12.82 12.83 12.77 12.79 46,382 +0.13(+1.01%)
Jun 20, 2002 12.62 12.77 12.46 12.66 18,421 +0.04(+0.34%)
Jun 19, 2002 12.76 12.80 12.40 12.62 51,481 -0.12(-0.91%)
Jun 18, 2002 12.76 12.76 12.68 12.74 6,579 -0.01(-0.05%)
Jun 17, 2002 12.55 12.77 12.55 12.74 6,908 +0.27(+2.14%)
Jun 14, 2002 12.28 12.62 12.16 12.48 83,719 +0.19(+1.58%)
Jun 12, 2002 12.21 12.32 12.16 12.28 22,697 +0.07(+0.55%)
Jun 11, 2002 12.17 12.25 12.17 12.21 14,309 +0.05(+0.40%)
Jun 10, 2002 12.10 12.26 12.06 12.17 27,961 +0.01(+0.05%)
Jun 07, 2002 12.15 12.16 11.98 12.16 17,434 +0.06(+0.50%)
Jun 06, 2002 12.13 12.19 12.01 12.10 16,776 +0.00(+0.00%)
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.