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 (%)
Dec 31, 2003 15.80 15.87 15.69 15.69 29,276 -0.10(-0.65%)
Dec 30, 2003 15.87 15.92 15.78 15.79 13,487 -0.02(-0.12%)
Dec 29, 2003 15.74 15.95 15.74 15.81 11,019 +0.13(+0.81%)
Dec 26, 2003 15.61 15.69 15.61 15.68 3,618 +0.12(+0.74%)
Dec 24, 2003 15.63 15.69 15.56 15.56 32,237 -0.01(-0.08%)
Dec 23, 2003 15.60 15.77 15.58 15.58 67,435 +0.04(+0.27%)
Dec 22, 2003 15.27 15.59 15.35 15.53 14,967 +0.26(+1.71%)
Dec 19, 2003 15.47 15.47 15.27 15.27 33,717 -0.20(-1.30%)
Dec 18, 2003 15.59 15.60 15.35 15.47 30,428 -0.18(-1.17%)
Dec 17, 2003 15.66 15.66 15.58 15.66 22,862 -0.09(-0.58%)
Dec 16, 2003 15.69 15.75 15.56 15.75 23,355 +0.03(+0.19%)
Dec 15, 2003 16.20 16.20 15.72 15.72 15,789 -0.47(-2.93%)
Dec 12, 2003 15.96 16.19 15.92 16.19 12,006 +0.29(+1.84%)
Dec 11, 2003 15.86 16.11 15.77 15.90 40,461 -0.10(-0.61%)
Dec 10, 2003 16.17 16.17 15.93 16.00 13,816 -0.15(-0.90%)
Dec 09, 2003 15.96 16.14 15.90 16.14 51,974 +0.26(+1.65%)
Dec 08, 2003 15.84 15.84 15.81 15.88 34,375 +0.07(+0.46%)
Dec 05, 2003 15.97 15.97 15.56 15.81 31,908 -0.15(-0.92%)
Dec 04, 2003 15.81 15.96 15.60 15.95 31,415 +0.24(+1.51%)
Dec 03, 2003 16.08 16.22 15.72 15.72 31,415 -0.33(-2.08%)
Dec 02, 2003 16.04 16.10 16.02 16.05 43,915 +0.19(+1.23%)
Dec 01, 2003 15.92 15.92 15.84 15.86 29,605 -0.04(-0.27%)
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%)
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.