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 (%)
Jul 29, 2005 18.18 18.24 18.08 18.18 16,612 -0.05(-0.30%)
Jul 28, 2005 17.94 18.24 17.94 18.23 17,270 +0.24(+1.32%)
Jul 27, 2005 17.75 18.06 17.72 18.00 15,625 +0.12(+0.65%)
Jul 26, 2005 17.78 18.08 17.67 17.88 20,724 +0.18(+1.00%)
Jul 25, 2005 17.94 18.03 17.70 17.70 43,586 -0.30(-1.69%)
Jul 22, 2005 17.41 18.01 17.41 18.01 54,442 +0.62(+3.57%)
Jul 21, 2005 17.78 17.81 17.39 17.39 31,908 -0.46(-2.56%)
Jul 20, 2005 17.57 17.88 17.39 17.84 25,165 +0.20(+1.14%)
Jul 19, 2005 17.33 17.64 17.27 17.64 16,447 +0.43(+2.47%)
Jul 18, 2005 17.08 17.29 17.08 17.22 16,776 +0.13(+0.78%)
Jul 15, 2005 16.84 17.11 16.78 17.08 20,395 +0.06(+0.36%)
Jul 14, 2005 17.33 17.43 16.93 17.02 52,468 -0.73(-4.11%)
Jul 13, 2005 17.91 17.98 17.70 17.75 10,691 -0.09(-0.51%)
Jul 12, 2005 17.92 18.21 17.75 17.84 82,074 -0.07(-0.41%)
Jul 11, 2005 17.48 17.92 17.46 17.92 62,994 +0.44(+2.50%)
Jul 08, 2005 17.27 17.48 17.14 17.48 56,251 +0.30(+1.73%)
Jul 07, 2005 17.33 17.34 16.96 17.18 32,895 -0.27(-1.57%)
Jul 06, 2005 17.30 17.47 17.21 17.46 50,988 +0.07(+0.38%)
Jul 05, 2005 17.04 17.39 17.01 17.39 60,692 +0.38(+2.25%)
Jul 01, 2005 16.79 17.01 16.72 17.01 30,921 +0.22(+1.30%)
Jun 30, 2005 17.07 17.07 16.78 16.79 36,513 -0.29(-1.67%)
Jun 29, 2005 17.02 17.21 16.94 17.07 32,237 +0.05(+0.29%)
Jun 28, 2005 16.80 17.02 16.79 17.02 40,790 +0.22(+1.30%)
Jun 27, 2005 16.26 16.80 16.26 16.80 59,705 +0.63(+3.91%)
Jun 24, 2005 16.60 16.62 16.17 16.17 65,626 -0.48(-2.88%)
Jun 23, 2005 17.02 17.05 16.65 16.65 49,672 -0.37(-2.18%)
Jun 22, 2005 17.01 17.02 16.71 17.02 55,264 +0.09(+0.54%)
Jun 21, 2005 16.87 16.99 16.80 16.93 31,744 +0.07(+0.43%)
Jun 20, 2005 16.81 16.88 16.72 16.86 36,842 -0.04(-0.25%)
Jun 17, 2005 16.90 16.95 16.79 16.90 79,936 +0.01(+0.04%)
Jun 16, 2005 16.70 16.90 16.63 16.90 39,310 +0.19(+1.16%)
Jun 15, 2005 16.60 16.70 16.40 16.70 48,685 +0.09(+0.51%)
Jun 14, 2005 16.28 16.62 16.12 16.62 18,421 +0.28(+1.71%)
Jun 13, 2005 16.29 16.45 16.26 16.34 42,435 -0.09(-0.56%)
Jun 10, 2005 16.57 16.75 16.43 16.43 9,539 -0.24(-1.42%)
Jun 09, 2005 16.39 16.73 16.35 16.66 16,776 +0.19(+1.14%)
Jun 08, 2005 16.71 16.76 16.40 16.48 10,855 -0.16(-0.95%)
Jun 07, 2005 16.23 16.78 16.23 16.63 42,435 +0.25(+1.52%)
Jun 06, 2005 16.12 16.45 15.95 16.39 15,954 +0.30(+1.85%)
Jun 03, 2005 16.33 16.33 16.09 16.09 30,921 -0.33(-2.04%)
Jun 02, 2005 16.21 16.45 16.11 16.42 26,316 +0.19(+1.16%)
Jun 01, 2005 16.17 16.39 16.11 16.23 25,165 -0.03(-0.19%)
May 31, 2005 16.17 16.51 16.08 16.26 60,856 -0.11(-0.67%)
May 27, 2005 16.13 16.37 16.05 16.37 24,342 +0.12(+0.75%)
May 26, 2005 16.12 16.29 16.12 16.25 11,842 +0.24(+1.48%)
May 25, 2005 16.20 16.20 15.95 16.01 25,822 -0.28(-1.72%)
May 24, 2005 16.29 16.30 16.20 16.29 15,460 +0.05(+0.34%)
May 23, 2005 16.32 16.39 16.14 16.24 38,158 -0.17(-1.04%)
May 20, 2005 16.45 16.51 16.37 16.41 11,677 -0.11(-0.66%)
May 19, 2005 16.72 16.72 16.45 16.52 22,697 -0.17(-1.02%)
May 18, 2005 16.29 16.84 16.20 16.69 91,449 +0.41(+2.54%)
May 17, 2005 16.25 16.33 16.02 16.28 23,026 +0.04(+0.26%)
May 16, 2005 15.35 16.23 15.35 16.23 28,454 +0.94(+6.16%)
May 13, 2005 15.81 15.82 15.29 15.29 24,671 -0.57(-3.57%)
May 12, 2005 16.11 16.34 15.86 15.86 13,322 -0.19(-1.17%)
May 11, 2005 15.87 16.05 15.59 16.04 31,744 +0.30(+1.89%)
May 10, 2005 16.72 16.72 15.64 15.75 58,389 -0.91(-5.47%)
May 09, 2005 16.26 16.66 16.26 16.66 26,151 +0.40(+2.43%)
May 06, 2005 16.51 16.51 16.02 16.26 21,875 -0.18(-1.07%)
May 05, 2005 16.48 16.57 16.29 16.44 44,079 -0.02(-0.15%)
May 04, 2005 16.00 16.56 16.00 16.46 26,316 +0.46(+2.89%)
May 03, 2005 16.17 16.26 16.00 16.00 22,862 -0.17(-1.05%)
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.