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 28, 2004 17.32 17.33 17.08 17.25 28,454 -0.04(-0.25%)
May 27, 2004 17.18 17.30 17.10 17.29 120,561 +0.12(+0.67%)
May 26, 2004 17.15 17.21 16.99 17.18 74,343 -0.01(-0.04%)
May 25, 2004 16.87 17.18 16.79 17.18 92,436 +0.31(+1.84%)
May 24, 2004 16.42 16.87 16.29 16.87 47,698 +0.52(+3.16%)
May 21, 2004 15.75 16.35 15.74 16.35 33,553 +0.64(+4.06%)
May 20, 2004 15.59 15.95 15.59 15.72 35,527 +0.12(+0.78%)
May 19, 2004 15.69 15.87 15.39 15.59 32,895 -0.04(-0.23%)
May 18, 2004 15.56 15.69 15.47 15.63 7,894 +0.13(+0.82%)
May 17, 2004 15.36 15.56 15.26 15.50 24,342 +0.09(+0.55%)
May 14, 2004 15.50 15.67 15.35 15.42 24,507 -0.06(-0.39%)
May 13, 2004 15.66 15.81 15.37 15.48 15,296 -0.16(-1.05%)
May 12, 2004 15.36 15.70 14.85 15.64 32,566 +0.22(+1.42%)
May 11, 2004 15.38 15.56 15.36 15.42 51,974 +0.17(+1.12%)
May 10, 2004 15.50 15.55 15.24 15.25 28,619 -0.19(-1.22%)
May 07, 2004 16.41 16.45 15.44 15.44 43,586 -1.06(-6.45%)
May 06, 2004 16.71 16.71 16.11 16.51 19,901 -0.27(-1.59%)
May 05, 2004 16.57 16.84 16.57 16.77 40,625 +0.14(+0.84%)
May 04, 2004 16.51 16.75 16.29 16.63 25,165 +0.13(+0.77%)
May 03, 2004 16.19 16.66 16.15 16.51 36,842 +0.32(+1.95%)
Apr 30, 2004 16.08 16.41 15.99 16.19 39,145 +0.17(+1.06%)
Apr 29, 2004 16.25 16.31 15.86 16.02 36,185 -0.23(-1.39%)
Apr 28, 2004 16.63 16.68 16.21 16.25 37,007 -0.38(-2.30%)
Apr 27, 2004 16.54 16.66 16.48 16.63 22,697 +0.12(+0.70%)
Apr 26, 2004 16.42 16.51 16.42 16.51 19,079 +0.13(+0.78%)
Apr 23, 2004 16.63 16.63 16.29 16.39 22,697 -0.18(-1.10%)
Apr 22, 2004 16.29 16.60 16.29 16.57 34,046 +0.24(+1.49%)
Apr 21, 2004 16.08 16.35 15.84 16.32 21,711 +0.16(+1.02%)
Apr 20, 2004 16.56 16.80 16.14 16.16 36,678 -0.40(-2.42%)
Apr 19, 2004 16.08 16.57 16.05 16.56 28,290 +0.38(+2.37%)
Apr 16, 2004 16.42 16.52 16.14 16.18 18,421 -0.18(-1.11%)
Apr 15, 2004 16.26 16.42 16.23 16.36 31,250 +0.15(+0.90%)
Apr 14, 2004 16.57 16.62 15.99 16.21 43,915 -0.40(-2.42%)
Apr 13, 2004 16.77 16.90 16.48 16.62 38,487 -0.16(-0.98%)
Apr 12, 2004 16.90 16.96 16.72 16.78 24,013 -0.09(-0.54%)
Apr 08, 2004 17.27 17.27 16.87 16.87 12,500 -0.40(-2.32%)
Apr 07, 2004 17.13 17.27 17.07 17.27 106,910 +0.14(+0.82%)
Apr 06, 2004 17.16 17.21 17.05 17.13 20,724 -0.09(-0.49%)
Apr 05, 2004 16.99 17.22 16.98 17.22 61,350 +0.29(+1.69%)
Apr 02, 2004 17.15 17.22 16.87 16.93 89,804 -0.16(-0.93%)
Apr 01, 2004 17.02 17.17 16.93 17.09 37,665 +0.01(+0.04%)
Mar 31, 2004 17.05 17.12 16.90 17.08 30,921 +0.06(+0.36%)
Mar 30, 2004 17.03 17.12 17.01 17.02 11,677 -0.01(-0.04%)
Mar 29, 2004 16.87 17.08 16.78 17.03 35,527 +0.24(+1.45%)
Mar 26, 2004 16.72 16.88 16.69 16.79 31,086 +0.04(+0.22%)
Mar 25, 2004 16.69 16.78 16.68 16.75 25,000 +0.06(+0.36%)
Mar 24, 2004 16.78 16.78 16.60 16.69 43,586 -0.06(-0.36%)
Mar 23, 2004 16.60 16.78 16.60 16.75 56,909 +0.21(+1.29%)
Mar 22, 2004 16.73 16.73 16.45 16.54 40,296 -0.13(-0.77%)
Mar 19, 2004 17.08 17.08 16.66 16.66 30,592 -0.33(-1.93%)
Mar 18, 2004 17.02 17.13 16.96 16.99 78,784 -0.03(-0.18%)
Mar 17, 2004 17.05 17.11 16.97 17.02 35,691 -0.15(-0.88%)
Mar 16, 2004 17.30 17.44 17.09 17.18 41,612 -0.12(-0.70%)
Mar 15, 2004 17.81 17.81 17.30 17.30 78,455 -0.55(-3.07%)
Mar 12, 2004 17.32 17.84 17.16 17.84 47,369 +0.64(+3.75%)
Mar 11, 2004 16.98 17.36 16.66 17.20 74,343 +0.10(+0.57%)
Mar 10, 2004 16.86 17.16 16.86 17.10 34,540 +0.21(+1.26%)
Mar 09, 2004 16.99 17.04 16.77 16.89 32,237 -0.10(-0.57%)
Mar 08, 2004 17.17 17.20 16.98 16.99 52,468 -0.18(-1.06%)
Mar 05, 2004 17.02 17.25 17.01 17.17 34,704 +0.15(+0.86%)
Mar 04, 2004 16.87 17.02 16.72 17.02 18,585 +0.19(+1.16%)
Mar 03, 2004 16.88 16.96 16.80 16.83 41,119 -0.05(-0.32%)
Mar 02, 2004 17.15 17.15 16.88 16.88 28,454 -0.29(-1.70%)
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.