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 (%)
Jun 28, 2002 21.42 22.15 21.35 22.15 72,500 +0.63(+2.93%)
Jun 27, 2002 21.41 21.52 21.30 21.52 15,900 +0.12(+0.56%)
Jun 26, 2002 20.96 21.50 20.96 21.40 20,200 +0.34(+1.61%)
Jun 25, 2002 21.02 21.10 20.95 21.06 25,200 +0.02(+0.10%)
Jun 21, 2002 21.08 21.10 21.00 21.04 28,200 +0.21(+1.01%)
Jun 20, 2002 20.76 21.00 20.50 20.83 11,200 +0.07(+0.34%)
Jun 19, 2002 20.99 21.05 20.40 20.76 31,300 -0.19(-0.91%)
Jun 18, 2002 20.99 20.99 20.86 20.95 4,000 -0.01(-0.05%)
Jun 17, 2002 20.65 21.00 20.65 20.96 4,200 +0.44(+2.14%)
Jun 14, 2002 20.20 20.75 20.00 20.52 50,900 +0.32(+1.58%)
Jun 12, 2002 20.09 20.27 20.00 20.20 13,800 +0.11(+0.55%)
Jun 11, 2002 20.01 20.15 20.01 20.09 8,700 +0.08(+0.40%)
Jun 10, 2002 19.90 20.16 19.83 20.01 17,000 +0.01(+0.05%)
Jun 07, 2002 19.99 20.00 19.71 20.00 10,600 +0.10(+0.50%)
Jun 06, 2002 19.95 20.05 19.76 19.90 10,200 +0.00(+0.00%)
Jun 05, 2002 19.99 20.03 19.76 19.90 4,500 +0.12(+0.61%)
May 31, 2002 19.57 20.09 19.55 19.78 15,200 +0.60(+3.13%)
May 28, 2002 19.50 19.59 19.06 19.18 9,900 -0.36(-1.84%)
May 27, 2002 20.49 20.40 19.54 19.54 59,800 +0.00(+0.00%)
May 24, 2002 20.49 20.40 19.54 19.54 59,800 -0.85(-4.17%)
May 23, 2002 20.05 20.39 19.91 20.39 4,900 +0.24(+1.19%)
May 22, 2002 20.00 20.15 19.86 20.15 23,500 +0.12(+0.60%)
May 21, 2002 20.45 20.45 20.01 20.03 3,600 -0.47(-2.29%)
May 20, 2002 20.50 20.70 20.41 20.50 6,000 +0.10(+0.49%)
May 17, 2002 20.20 20.60 20.20 20.40 360,000 +0.20(+0.99%)
May 16, 2002 20.97 20.99 20.00 20.20 6,200 -0.79(-3.76%)
May 15, 2002 20.95 20.99 20.82 20.99 2,300 +0.03(+0.14%)
May 14, 2002 20.54 21.00 20.54 20.96 20,800 +0.41(+2.00%)
May 13, 2002 20.00 20.55 20.00 20.55 7,500 +0.55(+2.75%)
May 10, 2002 20.05 20.36 20.00 20.00 14,600 -0.10(-0.50%)
May 09, 2002 20.75 20.75 20.01 20.10 21,200 -0.64(-3.09%)
May 08, 2002 20.37 20.75 20.37 20.74 18,400 +0.37(+1.82%)
May 07, 2002 20.50 20.75 20.21 20.37 10,600 -0.03(-0.15%)
May 06, 2002 20.40 20.69 20.40 20.40 16,600 +0.15(+0.74%)
May 03, 2002 20.46 20.70 20.09 20.25 23,200 -0.26(-1.27%)
May 02, 2002 20.20 20.51 20.20 20.51 32,500 +0.21(+1.03%)
May 01, 2002 20.00 20.32 19.98 20.30 29,400 +0.20(+1.00%)
Apr 30, 2002 20.06 20.15 20.06 20.10 8,800 +0.09(+0.45%)
Apr 29, 2002 19.80 20.41 19.80 20.01 16,500 +0.21(+1.06%)
Apr 26, 2002 19.64 19.85 19.60 19.80 3,320,000 +0.06(+0.30%)
Apr 25, 2002 19.65 20.10 19.65 19.74 8,100 +0.06(+0.30%)
Apr 24, 2002 19.73 19.75 19.60 19.68 2,800 -0.07(-0.35%)
Apr 23, 2002 19.75 19.76 19.70 19.75 26,600 +0.00(+0.00%)
Apr 22, 2002 20.13 20.13 19.75 19.75 3,300 -0.35(-1.74%)
Apr 19, 2002 19.77 20.12 19.77 20.10 19,100 +0.18(+0.90%)
Apr 18, 2002 19.60 19.92 19.20 19.92 200,000 +0.32(+1.63%)
Apr 17, 2002 19.88 19.88 19.60 19.60 1,800 -0.39(-1.95%)
Apr 16, 2002 19.65 20.12 19.65 19.99 9,700 +0.30(+1.52%)
Apr 15, 2002 19.99 19.99 19.59 19.69 30,400 -0.30(-1.50%)
Apr 12, 2002 19.50 19.99 19.50 19.99 27,200 +0.49(+2.51%)
Apr 11, 2002 19.50 19.60 19.46 19.50 8,400 +0.00(+0.00%)
Apr 10, 2002 19.22 19.50 19.22 19.50 18,300 +0.18(+0.93%)
Apr 09, 2002 19.30 19.49 19.30 19.32 3,000 +0.07(+0.36%)
Apr 08, 2002 19.14 19.40 19.02 19.25 760,000 +0.21(+1.10%)
Apr 05, 2002 19.17 19.25 19.04 19.04 30,000 -0.11(-0.57%)
Apr 04, 2002 18.90 19.15 18.90 19.15 14,500 +0.35(+1.86%)
Apr 03, 2002 18.80 18.88 18.75 18.80 1,100 +0.10(+0.53%)
Apr 02, 2002 18.70 18.70 18.60 18.70 900 +0.10(+0.54%)
Apr 01, 2002 18.85 18.85 18.50 18.60 2,900 -0.15(-0.80%)
Mar 29, 2002 18.60 19.00 18.58 18.75 17,800 +0.00(+0.00%)
Mar 28, 2002 18.60 19.00 18.58 18.75 17,800 +0.25(+1.35%)
Mar 27, 2002 18.35 18.50 18.35 18.50 5,600 +0.25(+1.37%)
Mar 26, 2002 18.08 18.25 18.08 18.25 203,400 +0.15(+0.83%)
Mar 25, 2002 18.10 18.19 18.05 18.10 2,400 -0.11(-0.60%)
Mar 22, 2002 18.48 18.50 18.21 18.21 15,000 -0.29(-1.57%)
Mar 21, 2002 18.40 18.50 18.30 18.50 20,300 +0.20(+1.09%)
Mar 20, 2002 18.10 18.32 18.10 18.30 13,600 -0.20(-1.08%)
Mar 19, 2002 18.20 18.50 18.15 18.50 46,600 +0.50(+2.78%)
Mar 18, 2002 18.30 18.52 18.00 18.00 131,100 -0.25(-1.37%)
Mar 15, 2002 17.95 18.43 17.95 18.25 30,700 +0.05(+0.27%)
Mar 14, 2002 18.10 18.30 18.10 18.20 27,500 +0.15(+0.83%)
Mar 13, 2002 17.99 18.10 17.99 18.05 50,300 +0.05(+0.28%)
Mar 12, 2002 18.10 18.10 17.90 18.00 11,400 -0.13(-0.72%)
Mar 11, 2002 17.90 18.13 17.90 18.13 6,100 +0.14(+0.78%)
Mar 08, 2002 18.00 18.00 17.81 17.99 8,000 +0.00(+0.00%)
Mar 07, 2002 17.98 18.09 17.95 17.99 12,600 -0.01(-0.06%)
Mar 06, 2002 17.90 18.00 17.88 18.00 4,400 +0.07(+0.39%)
Mar 05, 2002 17.95 18.10 17.90 17.93 5,800 -0.06(-0.33%)
Mar 04, 2002 18.30 18.32 17.94 17.99 19,900 -0.36(-1.96%)
Mar 01, 2002 17.96 18.35 17.96 18.35 191,100 +0.40(+2.23%)
Feb 28, 2002 17.98 18.10 17.95 17.95 10,900 -0.03(-0.17%)
Feb 27, 2002 17.96 17.98 17.88 17.98 2,100 -0.01(-0.06%)
Feb 26, 2002 18.00 18.00 17.94 17.99 1,700 -0.01(-0.06%)
Feb 25, 2002 18.00 18.00 17.97 18.00 5,800 +0.00(+0.00%)
Feb 22, 2002 17.75 18.00 17.65 18.00 3,600 +0.25(+1.41%)
Feb 21, 2002 18.20 18.20 17.75 17.75 5,900 -0.65(-3.53%)
Feb 20, 2002 17.79 18.40 17.79 18.40 11,500 +0.64(+3.60%)
Feb 19, 2002 17.83 17.90 17.76 17.76 2,000 -0.14(-0.78%)
Feb 18, 2002 17.83 17.99 17.60 17.90 2,300 +0.00(+0.00%)
Feb 15, 2002 17.83 17.99 17.60 17.90 2,300 +0.07(+0.39%)
Feb 14, 2002 18.15 18.15 17.83 17.83 7,100 -0.37(-2.03%)
Feb 13, 2002 18.10 18.20 17.86 18.20 15,800 +0.02(+0.11%)
Feb 12, 2002 18.16 18.23 18.15 18.18 14,700 -0.03(-0.16%)
Feb 11, 2002 18.20 18.21 18.11 18.21 1,700 +0.07(+0.39%)
Feb 08, 2002 18.05 18.14 18.05 18.14 5,500 +0.13(+0.72%)
Feb 07, 2002 18.23 18.24 18.00 18.01 19,000 +0.01(+0.06%)
Feb 06, 2002 18.20 18.20 17.85 18.00 13,000 -0.20(-1.10%)
Feb 05, 2002 18.20 18.20 17.97 18.20 8,900 +0.10(+0.55%)
Feb 04, 2002 18.05 18.20 18.05 18.10 4,200 +0.00(+0.00%)
Feb 01, 2002 18.15 18.15 18.10 18.10 4,700 -0.07(-0.39%)
Jan 31, 2002 18.20 18.24 18.10 18.17 5,000 -0.07(-0.38%)
Jan 30, 2002 18.10 18.24 18.05 18.24 9,200 +0.19(+1.05%)
Jan 29, 2002 18.12 18.14 18.05 18.05 6,100 -0.06(-0.33%)
Jan 28, 2002 18.00 18.20 18.00 18.11 14,500 +0.12(+0.67%)
Jan 25, 2002 17.90 17.99 17.90 17.99 1,300 +0.09(+0.50%)
Jan 24, 2002 18.00 18.06 17.90 17.90 13,900 -0.10(-0.56%)
Jan 23, 2002 17.98 18.25 17.95 18.00 8,300 +0.05(+0.28%)
Jan 22, 2002 17.90 18.01 17.90 17.95 4,400 +0.04(+0.22%)
Jan 21, 2002 18.10 18.10 17.91 17.91 79,900 +0.00(+0.00%)
Jan 18, 2002 18.10 18.10 17.91 17.91 79,900 -0.19(-1.05%)
Jan 17, 2002 18.00 18.10 18.00 18.10 16,000 +0.10(+0.56%)
Jan 16, 2002 18.00 18.10 17.90 18.00 17,300 +0.03(+0.17%)
Jan 15, 2002 17.90 18.05 17.90 17.97 6,200 -0.03(-0.17%)
Jan 14, 2002 17.92 18.20 17.90 18.00 20,800 +0.09(+0.50%)
Jan 11, 2002 17.91 18.00 17.87 17.91 2,700 -0.04(-0.22%)
Jan 10, 2002 17.95 17.95 17.75 17.95 3,400 +1.27(+7.61%)
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.