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 (%)
May 31, 2002 11.90 12.21 11.89 12.03 25,000 +0.36(+3.13%)
May 28, 2002 11.86 11.91 11.59 11.66 16,283 -0.22(-1.84%)
May 27, 2002 12.46 12.40 11.88 11.88 98,357 +0.00(+0.00%)
May 24, 2002 12.46 12.40 11.88 11.88 98,357 -0.52(-4.17%)
May 23, 2002 12.19 12.40 12.11 12.40 8,059 +0.15(+1.19%)
May 22, 2002 12.16 12.25 12.07 12.25 38,652 +0.07(+0.60%)
May 21, 2002 12.43 12.43 12.17 12.18 5,921 -0.29(-2.29%)
May 20, 2002 12.46 12.59 12.41 12.46 9,868 +0.06(+0.49%)
May 17, 2002 12.28 12.52 12.28 12.40 592,118 +0.12(+0.99%)
May 16, 2002 12.75 12.76 12.16 12.28 10,197 -0.48(-3.76%)
May 15, 2002 12.74 12.76 12.66 12.76 3,782 +0.02(+0.14%)
May 14, 2002 12.49 12.77 12.49 12.74 34,211 +0.25(+2.00%)
May 13, 2002 12.16 12.49 12.16 12.49 12,335 +0.33(+2.75%)
May 10, 2002 12.19 12.38 12.16 12.16 24,013 -0.06(-0.50%)
May 09, 2002 12.62 12.62 12.17 12.22 34,869 -0.39(-3.09%)
May 08, 2002 12.38 12.62 12.38 12.61 30,263 +0.22(+1.82%)
May 07, 2002 12.46 12.62 12.29 12.38 17,434 -0.02(-0.15%)
May 06, 2002 12.40 12.58 12.40 12.40 27,303 +0.09(+0.74%)
May 03, 2002 12.44 12.59 12.21 12.31 38,158 -0.16(-1.27%)
May 02, 2002 12.28 12.47 12.28 12.47 53,455 +0.13(+1.03%)
May 01, 2002 12.16 12.35 12.15 12.34 48,356 +0.12(+1.00%)
Apr 30, 2002 12.20 12.25 12.20 12.22 14,474 +0.05(+0.45%)
Apr 29, 2002 12.04 12.41 12.04 12.17 27,138 +0.13(+1.06%)
Apr 26, 2002 11.94 12.07 11.92 12.04 5,460,652 +0.04(+0.30%)
Apr 25, 2002 11.95 12.22 11.95 12.00 13,322 +0.04(+0.30%)
Apr 24, 2002 12.00 12.01 11.92 11.97 4,605 -0.04(-0.35%)
Apr 23, 2002 12.01 12.01 11.98 12.01 43,751 +0.00(+0.00%)
Apr 22, 2002 12.24 12.24 12.01 12.01 5,427 -0.21(-1.74%)
Apr 19, 2002 12.02 12.23 12.02 12.22 31,415 +0.11(+0.90%)
Apr 18, 2002 11.92 12.11 11.67 12.11 328,954 +0.19(+1.63%)
Apr 17, 2002 12.09 12.09 11.92 11.92 2,960 -0.24(-1.95%)
Apr 16, 2002 11.95 12.23 11.95 12.15 15,954 +0.18(+1.52%)
Apr 15, 2002 12.15 12.15 11.91 11.97 50,001 -0.18(-1.50%)
Apr 12, 2002 11.86 12.15 11.86 12.15 44,737 +0.30(+2.51%)
Apr 11, 2002 11.86 11.92 11.83 11.86 13,816 +0.00(+0.00%)
Apr 10, 2002 11.69 11.86 11.69 11.86 30,099 +0.11(+0.93%)
Apr 09, 2002 11.73 11.85 11.73 11.75 4,934 +0.04(+0.36%)
Apr 08, 2002 11.64 11.79 11.56 11.70 1,250,028 +0.13(+1.10%)
Apr 05, 2002 11.66 11.70 11.58 11.58 49,343 -0.07(-0.57%)
Apr 04, 2002 11.49 11.64 11.49 11.64 23,849 +0.21(+1.86%)
Apr 03, 2002 11.43 11.48 11.40 11.43 1,809 +0.06(+0.53%)
Apr 02, 2002 11.37 11.37 11.31 11.37 1,480 +0.06(+0.54%)
Apr 01, 2002 11.46 11.46 11.25 11.31 4,769 -0.09(-0.80%)
Mar 29, 2002 11.31 11.55 11.30 11.40 29,276 +0.00(+0.00%)
Mar 28, 2002 11.31 11.55 11.30 11.40 29,276 +0.15(+1.35%)
Mar 27, 2002 11.16 11.25 11.16 11.25 9,210 +0.15(+1.37%)
Mar 26, 2002 10.99 11.10 10.99 11.10 334,547 +0.09(+0.83%)
Mar 25, 2002 11.00 11.06 10.97 11.00 3,947 -0.07(-0.60%)
Mar 22, 2002 11.24 11.25 11.07 11.07 24,671 -0.18(-1.57%)
Mar 21, 2002 11.19 11.25 11.13 11.25 33,388 +0.12(+1.09%)
Mar 20, 2002 11.00 11.14 11.00 11.13 22,368 -0.12(-1.08%)
Mar 19, 2002 11.07 11.25 11.03 11.25 76,646 +0.30(+2.78%)
Mar 18, 2002 11.13 11.26 10.94 10.94 215,629 -0.15(-1.37%)
Mar 15, 2002 10.91 11.21 10.91 11.10 50,494 +0.03(+0.27%)
Mar 14, 2002 11.00 11.13 11.00 11.07 45,231 +0.09(+0.83%)
Mar 13, 2002 10.94 11.00 10.94 10.97 82,732 +0.03(+0.28%)
Mar 12, 2002 11.00 11.00 10.88 10.94 18,750 -0.08(-0.72%)
Mar 11, 2002 10.88 11.02 10.88 11.02 10,033 +0.09(+0.78%)
Mar 08, 2002 10.94 10.94 10.83 10.94 13,158 +0.00(+0.00%)
Mar 07, 2002 10.93 11.00 10.91 10.94 20,724 -0.01(-0.05%)
Mar 06, 2002 10.88 10.94 10.87 10.94 7,237 +0.04(+0.39%)
Mar 05, 2002 10.91 11.00 10.88 10.90 9,539 -0.04(-0.33%)
Mar 04, 2002 11.13 11.14 10.91 10.94 32,731 -0.22(-1.96%)
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.