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 (%)
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%)
Mar 01, 2004 17.33 17.33 17.15 17.18 53,455 -0.22(-1.26%)
Feb 27, 2004 17.48 17.51 17.30 17.39 33,388 -0.11(-0.63%)
Feb 26, 2004 17.27 17.50 17.21 17.50 23,849 +0.19(+1.12%)
Feb 25, 2004 17.27 17.49 17.16 17.31 90,956 +0.08(+0.46%)
Feb 24, 2004 16.73 17.23 16.73 17.23 58,225 +0.56(+3.35%)
Feb 23, 2004 16.78 16.85 16.63 16.67 39,968 -0.21(-1.22%)
Feb 20, 2004 16.81 16.88 16.56 16.88 32,731 +0.16(+0.95%)
Feb 19, 2004 16.57 17.04 16.54 16.72 75,495 +0.21(+1.25%)
Feb 18, 2004 16.96 17.02 16.26 16.51 70,396 -0.43(-2.55%)
Feb 17, 2004 16.87 17.27 16.84 16.94 74,179 +0.01(+0.07%)
Feb 13, 2004 17.07 17.18 16.78 16.93 55,922 -0.08(-0.46%)
Feb 12, 2004 17.15 17.15 16.79 17.01 30,921 -0.14(-0.82%)
Feb 11, 2004 16.96 17.30 16.96 17.15 66,284 +0.13(+0.75%)
Feb 10, 2004 17.15 17.18 16.78 17.02 65,133 -0.12(-0.71%)
Feb 09, 2004 16.80 17.18 16.69 17.15 77,962 +0.36(+2.14%)
Feb 06, 2004 16.21 17.02 16.21 16.79 54,113 +0.49(+2.98%)
Feb 05, 2004 16.61 16.66 16.26 16.30 37,171 -0.37(-2.22%)
Feb 04, 2004 16.77 17.02 16.48 16.67 76,646 -0.14(-0.83%)
Feb 03, 2004 17.02 17.02 16.81 16.81 74,837 -0.15(-0.86%)
Feb 02, 2004 16.63 16.99 16.63 16.96 44,573 +0.10(+0.58%)
Jan 30, 2004 16.96 16.96 16.72 16.86 68,587 -0.01(-0.07%)
Jan 29, 2004 16.29 16.87 16.29 16.87 72,863 +0.58(+3.54%)
Jan 28, 2004 16.91 16.96 16.22 16.29 87,666 -0.56(-3.32%)
Jan 27, 2004 16.93 17.02 16.69 16.85 93,916 -0.18(-1.07%)
Jan 26, 2004 16.42 17.04 16.42 17.04 77,962 +0.63(+3.85%)
Jan 23, 2004 16.42 16.71 16.26 16.40 132,239 -0.07(-0.44%)
Jan 22, 2004 16.64 16.64 16.43 16.48 130,759 -0.19(-1.17%)
Jan 21, 2004 16.68 16.71 16.54 16.67 149,181 -0.01(-0.07%)
Jan 20, 2004 16.42 16.87 16.42 16.68 151,648 +0.87(+5.50%)
Jan 16, 2004 15.63 16.17 15.63 15.81 48,685 +0.25(+1.60%)
Jan 15, 2004 14.99 15.56 14.80 15.56 56,086 +0.46(+3.02%)
Jan 14, 2004 15.20 15.28 15.02 15.11 50,001 -0.14(-0.92%)
Jan 13, 2004 15.69 15.69 15.19 15.25 45,560 -0.50(-3.17%)
Jan 12, 2004 15.87 15.93 15.72 15.75 36,513 -0.19(-1.18%)
Jan 09, 2004 16.04 16.04 15.76 15.94 31,415 -0.17(-1.06%)
Jan 08, 2004 16.04 16.20 16.00 16.11 40,461 +0.18(+1.11%)
Jan 07, 2004 15.80 15.91 15.78 15.93 27,961 +0.15(+0.92%)
Jan 06, 2004 15.93 15.93 15.78 15.78 68,258 +0.01(+0.04%)
Jan 05, 2004 15.82 15.85 15.73 15.78 36,020 -0.02(-0.12%)
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.