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 (%)
Nov 28, 2003 15.87 15.90 15.85 15.90 10,855 +0.05(+0.35%)
Nov 26, 2003 15.85 15.87 15.81 15.84 15,296 +0.02(+0.15%)
Nov 25, 2003 15.83 15.99 15.83 15.82 50,988 -0.16(-0.99%)
Nov 24, 2003 15.70 16.09 15.70 15.98 42,764 +0.35(+2.26%)
Nov 21, 2003 15.20 15.62 15.20 15.63 36,020 +0.49(+3.21%)
Nov 20, 2003 15.08 15.14 15.06 15.14 31,908 +0.09(+0.61%)
Nov 19, 2003 14.83 15.13 14.77 15.05 109,377 +0.30(+2.02%)
Nov 18, 2003 14.71 14.74 14.59 14.75 63,323 +0.10(+0.66%)
Nov 17, 2003 14.26 14.74 14.14 14.65 85,034 +0.33(+2.34%)
Nov 14, 2003 14.93 14.93 14.23 14.32 89,146 -0.71(-4.73%)
Nov 13, 2003 15.47 15.47 15.02 15.03 48,685 -0.38(-2.49%)
Nov 12, 2003 15.56 15.56 15.23 15.41 31,579 -0.03(-0.20%)
Nov 11, 2003 15.42 15.44 15.31 15.44 9,704 +0.02(+0.16%)
Nov 10, 2003 16.11 16.11 15.42 15.42 68,587 -0.69(-4.27%)
Nov 07, 2003 15.90 16.14 15.90 16.11 60,856 +0.12(+0.72%)
Nov 06, 2003 16.05 16.05 15.92 15.99 14,967 +0.00(+0.00%)
Nov 05, 2003 15.94 15.99 15.81 15.99 38,816 +0.17(+1.08%)
Nov 04, 2003 15.94 15.94 15.81 15.82 67,435 -0.05(-0.31%)
Nov 03, 2003 15.83 16.02 15.83 15.87 17,270 +0.00(+0.00%)
Oct 31, 2003 15.96 15.99 15.81 15.87 34,046 -0.11(-0.69%)
Oct 30, 2003 16.17 16.17 15.98 15.98 52,303 -0.13(-0.83%)
Oct 29, 2003 16.17 16.23 16.04 16.11 25,987 +0.00(+0.00%)
Oct 28, 2003 15.60 16.11 15.60 16.11 25,165 +0.56(+3.60%)
Oct 27, 2003 15.50 15.64 15.50 15.55 30,592 +0.09(+0.59%)
Oct 24, 2003 15.35 15.57 15.29 15.46 50,494 +0.05(+0.36%)
Oct 23, 2003 15.32 15.46 15.26 15.41 17,928 +0.05(+0.36%)
Oct 22, 2003 15.44 15.50 15.21 15.35 26,480 -0.15(-0.98%)
Oct 21, 2003 15.50 15.69 15.50 15.50 21,217 -0.05(-0.31%)
Oct 20, 2003 15.52 15.56 15.36 15.55 20,395 +0.08(+0.51%)
Oct 17, 2003 15.96 15.96 15.47 15.47 21,217 -0.39(-2.45%)
Oct 16, 2003 15.81 15.86 15.81 15.86 34,211 +0.05(+0.35%)
Oct 15, 2003 15.93 15.93 15.81 15.81 43,422 -0.15(-0.95%)
Oct 14, 2003 15.71 16.08 15.67 15.96 68,422 +0.29(+1.86%)
Oct 13, 2003 15.69 15.90 15.67 15.67 24,836 -0.02(-0.12%)
Oct 10, 2003 15.53 15.65 15.53 15.69 38,158 +0.09(+0.58%)
Oct 09, 2003 15.78 15.78 15.42 15.59 16,447 -0.01(-0.08%)
Oct 08, 2003 15.46 15.61 15.46 15.61 8,552 +0.00(+0.00%)
Oct 07, 2003 15.81 15.88 15.44 15.61 18,914 -0.24(-1.53%)
Oct 06, 2003 15.56 15.85 15.52 15.85 29,770 +0.11(+0.70%)
Oct 03, 2003 15.50 15.74 15.50 15.74 39,968 +0.36(+2.33%)
Oct 02, 2003 15.36 15.50 15.36 15.38 13,322 -0.12(-0.78%)
Oct 01, 2003 15.14 15.50 15.10 15.50 29,770 +0.52(+3.49%)
Sep 30, 2003 14.82 15.01 14.76 14.98 22,204 +0.10(+0.65%)
Sep 29, 2003 14.88 14.96 14.70 14.88 77,468 +0.14(+0.95%)
Sep 26, 2003 14.68 14.90 14.68 14.74 18,585 +0.00(+0.00%)
Sep 25, 2003 15.11 15.22 14.74 14.74 24,507 -0.37(-2.45%)
Sep 24, 2003 15.06 15.18 15.05 15.11 29,934 +0.22(+1.51%)
Sep 23, 2003 14.44 14.80 14.44 14.89 28,454 +0.42(+2.90%)
Sep 22, 2003 14.90 14.90 14.41 14.47 12,993 -0.45(-3.02%)
Sep 19, 2003 14.71 14.97 14.71 14.92 42,106 +0.15(+0.99%)
Sep 18, 2003 15.06 15.07 14.88 14.77 70,067 -0.33(-2.17%)
Sep 17, 2003 15.47 15.47 15.10 15.10 30,592 -0.43(-2.78%)
Sep 16, 2003 15.49 15.63 15.35 15.53 28,619 -0.07(-0.43%)
Sep 15, 2003 15.56 15.63 15.47 15.60 16,118 +0.10(+0.63%)
Sep 12, 2003 15.56 15.56 15.30 15.50 26,809 -0.12(-0.78%)
Sep 11, 2003 15.05 15.63 15.05 15.63 25,987 +0.58(+3.84%)
Sep 10, 2003 15.56 15.56 15.05 15.05 24,836 -0.58(-3.70%)
Sep 09, 2003 15.81 15.87 15.52 15.63 25,494 -0.24(-1.50%)
Sep 08, 2003 15.53 15.87 15.53 15.86 35,033 +0.33(+2.11%)
Sep 05, 2003 15.50 15.80 15.38 15.53 38,652 -0.03(-0.20%)
Sep 04, 2003 15.50 15.72 15.44 15.56 30,592 +0.06(+0.39%)
Sep 03, 2003 15.41 15.50 15.30 15.50 36,349 +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.