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 30, 2004 28.35 28.55 28.34 28.42 17,300 -0.08(-0.28%)
Nov 29, 2004 28.39 28.55 28.30 28.50 26,700 +0.13(+0.46%)
Nov 26, 2004 28.40 28.40 28.23 28.37 5,700 +0.02(+0.07%)
Nov 24, 2004 28.35 28.51 28.31 28.35 10,800 +0.05(+0.18%)
Nov 23, 2004 28.09 28.30 27.88 28.30 24,400 +0.26(+0.93%)
Nov 22, 2004 27.90 28.12 27.90 28.04 23,800 +0.04(+0.14%)
Nov 19, 2004 27.85 28.10 27.75 28.00 31,100 -0.05(-0.18%)
Nov 18, 2004 27.97 28.05 27.84 28.05 12,800 +0.13(+0.47%)
Nov 17, 2004 27.65 28.24 27.65 27.92 13,100 +0.32(+1.16%)
Nov 16, 2004 27.60 27.70 27.45 27.60 17,300 -0.15(-0.54%)
Nov 15, 2004 28.22 28.22 27.62 27.75 24,200 -0.42(-1.49%)
Nov 12, 2004 28.25 28.25 27.93 28.17 10,300 +0.02(+0.07%)
Nov 11, 2004 27.85 28.15 27.85 28.15 18,500 +0.33(+1.19%)
Nov 10, 2004 27.50 27.90 27.50 27.82 17,800 +0.12(+0.43%)
Nov 09, 2004 27.50 27.75 27.50 27.70 7,200 +0.00(+0.00%)
Nov 08, 2004 27.62 27.80 27.50 27.70 15,200 +0.08(+0.29%)
Nov 05, 2004 27.66 27.91 27.60 27.62 12,500 -0.03(-0.11%)
Nov 04, 2004 27.15 27.70 27.12 27.65 56,500 +0.59(+2.18%)
Nov 03, 2004 26.90 27.25 26.90 27.06 29,000 +0.24(+0.89%)
Nov 02, 2004 26.30 27.10 26.30 26.82 110,000 +0.70(+2.68%)
Nov 01, 2004 25.90 26.14 25.90 26.12 6,600 +0.21(+0.81%)
Oct 29, 2004 26.00 26.01 25.90 25.91 17,100 -0.19(-0.73%)
Oct 28, 2004 25.94 26.10 25.59 26.10 33,000 +0.10(+0.38%)
Oct 27, 2004 25.33 26.00 25.09 26.00 17,700 +0.67(+2.65%)
Oct 26, 2004 25.30 25.39 25.07 25.33 17,700 +0.31(+1.24%)
Oct 25, 2004 24.20 25.07 24.20 25.02 16,400 +0.77(+3.18%)
Oct 22, 2004 24.65 24.95 24.25 24.25 26,500 -0.32(-1.30%)
Oct 21, 2004 24.57 24.73 24.51 24.57 10,700 +0.00(+0.00%)
Oct 20, 2004 24.52 24.58 24.25 24.57 23,800 +0.09(+0.37%)
Oct 19, 2004 25.30 25.30 24.45 24.48 9,100 -0.82(-3.24%)
Oct 18, 2004 25.00 25.30 24.94 25.30 14,900 +0.25(+1.00%)
Oct 15, 2004 24.96 25.13 24.81 25.05 10,800 +0.10(+0.40%)
Oct 14, 2004 25.60 25.66 24.95 24.95 11,700 -0.72(-2.80%)
Oct 13, 2004 26.19 26.20 25.66 25.67 12,800 -0.52(-1.99%)
Oct 12, 2004 26.05 26.21 25.97 26.19 11,000 +0.12(+0.46%)
Oct 11, 2004 26.30 26.31 26.00 26.07 8,100 -0.33(-1.25%)
Oct 08, 2004 26.85 26.92 26.35 26.40 14,600 -0.52(-1.93%)
Oct 07, 2004 27.15 27.18 26.90 26.92 29,800 -0.33(-1.21%)
Oct 06, 2004 27.20 27.25 27.05 27.25 23,700 +0.10(+0.37%)
Oct 05, 2004 27.60 27.60 26.93 27.15 16,700 -0.45(-1.63%)
Oct 04, 2004 27.06 27.60 27.06 27.60 15,000 +0.54(+2.00%)
Oct 01, 2004 26.23 27.20 26.21 27.06 23,300 +0.87(+3.32%)
Sep 30, 2004 26.00 26.36 25.85 26.19 20,300 +0.39(+1.51%)
Sep 29, 2004 25.60 25.80 25.57 25.80 19,200 +0.01(+0.04%)
Sep 28, 2004 26.03 26.03 25.79 25.79 11,600 -0.16(-0.62%)
Sep 27, 2004 26.30 26.30 25.90 25.95 12,800 -0.10(-0.38%)
Sep 24, 2004 26.39 26.39 26.05 26.05 16,100 -0.26(-0.99%)
Sep 23, 2004 26.50 26.51 26.27 26.31 10,500 -0.29(-1.09%)
Sep 22, 2004 27.10 27.10 26.55 26.60 16,100 -0.59(-2.17%)
Sep 21, 2004 27.10 27.25 27.10 27.19 18,900 +0.20(+0.74%)
Sep 20, 2004 26.80 27.14 26.80 26.99 27,200 +0.08(+0.30%)
Sep 17, 2004 27.10 27.10 26.68 26.91 22,200 -0.04(-0.15%)
Sep 16, 2004 26.61 26.96 26.61 26.95 5,400 +0.44(+1.66%)
Sep 15, 2004 26.42 26.60 26.42 26.51 2,500 +0.21(+0.80%)
Sep 14, 2004 26.54 26.54 26.00 26.30 6,400 -0.23(-0.87%)
Sep 13, 2004 26.00 26.70 26.00 26.53 8,300 +0.24(+0.91%)
Sep 10, 2004 26.35 26.35 25.88 26.29 10,800 -0.21(-0.79%)
Sep 09, 2004 25.55 26.50 25.55 26.50 25,000 +0.95(+3.72%)
Sep 08, 2004 25.95 25.95 25.46 25.55 36,800 -0.36(-1.39%)
Sep 07, 2004 25.86 25.98 25.75 25.91 30,200 +0.10(+0.39%)
Sep 03, 2004 26.05 26.05 25.80 25.81 16,200 -0.04(-0.15%)
Sep 02, 2004 25.76 26.00 25.68 25.85 8,900 +0.07(+0.27%)
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.