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 29, 2002 16.19 16.92 16.19 16.77 46,700 +0.57(+3.52%)
Nov 27, 2002 16.25 16.25 15.89 16.20 12,500 -0.05(-0.31%)
Nov 26, 2002 16.89 16.89 16.00 16.25 25,200 -0.74(-4.36%)
Nov 25, 2002 17.30 17.39 16.92 16.99 16,400 -0.41(-2.36%)
Nov 22, 2002 18.05 18.05 17.39 17.40 8,000 -0.59(-3.28%)
Nov 21, 2002 18.00 18.05 17.90 17.99 13,500 +0.20(+1.12%)
Nov 20, 2002 17.78 17.88 17.72 17.79 10,300 +0.01(+0.06%)
Nov 19, 2002 17.73 18.00 17.70 17.78 70,400 +0.08(+0.45%)
Nov 18, 2002 18.05 18.05 17.45 17.70 18,800 -0.25(-1.39%)
Nov 15, 2002 18.60 18.60 17.80 17.95 23,800 -0.69(-3.70%)
Nov 14, 2002 18.88 19.15 18.30 18.64 19,800 -0.09(-0.48%)
Nov 13, 2002 18.50 18.95 18.50 18.73 11,800 +0.28(+1.52%)
Nov 12, 2002 18.35 18.45 17.50 18.45 23,200 +0.00(+0.00%)
Nov 11, 2002 18.93 18.93 18.45 18.45 4,800 -0.51(-2.69%)
Nov 08, 2002 19.32 19.39 18.96 18.96 6,300 -0.36(-1.86%)
Nov 07, 2002 19.52 19.72 19.32 19.32 7,600 -0.40(-2.03%)
Nov 06, 2002 19.60 20.00 19.60 19.72 29,800 +0.01(+0.05%)
Nov 05, 2002 19.85 19.85 19.70 19.71 4,600 -0.24(-1.20%)
Nov 04, 2002 20.45 20.46 19.90 19.95 5,700 -0.50(-2.44%)
Nov 01, 2002 20.50 20.50 20.39 20.45 13,800 -0.05(-0.24%)
Oct 31, 2002 20.61 20.90 20.40 20.50 11,400 -0.15(-0.73%)
Oct 30, 2002 20.37 20.65 20.29 20.65 3,100 +0.25(+1.23%)
Oct 29, 2002 20.17 20.40 19.92 20.40 4,400 +0.20(+0.99%)
Oct 28, 2002 20.60 20.61 20.12 20.20 8,400 -0.47(-2.27%)
Oct 25, 2002 19.72 20.72 19.72 20.67 13,600 +0.96(+4.87%)
Oct 24, 2002 19.89 20.19 19.70 19.71 8,600 -0.08(-0.40%)
Oct 23, 2002 19.60 19.79 19.30 19.79 14,200 +0.20(+1.02%)
Oct 22, 2002 19.76 19.76 19.56 19.59 4,500 -0.17(-0.86%)
Oct 21, 2002 19.80 19.90 19.59 19.76 5,900 -0.03(-0.15%)
Oct 18, 2002 19.84 20.06 19.73 19.79 5,600 +0.04(+0.20%)
Oct 17, 2002 19.13 19.77 19.13 19.75 8,900 +0.66(+3.46%)
Oct 16, 2002 19.50 19.50 18.98 19.09 7,300 -0.41(-2.10%)
Oct 15, 2002 19.09 19.50 19.07 19.50 5,600 +0.41(+2.15%)
Oct 14, 2002 19.35 19.35 19.09 19.09 1,100 -0.26(-1.34%)
Oct 11, 2002 19.01 19.50 19.00 19.35 12,400 +0.30(+1.57%)
Oct 10, 2002 18.95 19.05 18.95 19.05 1,700 +0.10(+0.53%)
Oct 09, 2002 19.14 19.14 18.95 18.95 5,800 -0.09(-0.47%)
Oct 08, 2002 18.99 19.05 18.99 19.04 1,700 +0.20(+1.06%)
Oct 07, 2002 19.07 19.07 18.70 18.84 3,900 -0.21(-1.10%)
Oct 04, 2002 19.60 19.60 18.96 19.05 11,000 -0.45(-2.31%)
Oct 03, 2002 19.40 19.63 19.40 19.50 1,600 +0.10(+0.52%)
Oct 02, 2002 19.18 19.69 19.18 19.40 530,000 +0.24(+1.25%)
Oct 01, 2002 18.45 19.20 18.25 19.16 7,800 +0.71(+3.85%)
Sep 30, 2002 18.27 18.55 18.00 18.45 120,000 +0.24(+1.32%)
Sep 27, 2002 18.12 18.39 18.00 18.21 16,500 +0.06(+0.33%)
Sep 26, 2002 17.62 18.15 17.62 18.15 6,400 +0.55(+3.12%)
Sep 25, 2002 17.20 17.60 17.20 17.60 6,100 +0.40(+2.33%)
Sep 24, 2002 16.28 17.26 16.22 17.20 19,100 +0.92(+5.65%)
Sep 23, 2002 16.10 16.32 16.00 16.28 4,700 +0.28(+1.75%)
Sep 20, 2002 16.70 16.70 16.00 16.00 23,500 -0.52(-3.15%)
Sep 19, 2002 17.11 17.18 16.52 16.52 10,600 -0.68(-3.95%)
Sep 18, 2002 17.51 17.51 17.15 17.20 30,000 -0.29(-1.66%)
Sep 17, 2002 17.85 17.85 17.45 17.49 15,300 -0.38(-2.13%)
Sep 16, 2002 18.19 18.22 17.80 17.87 4,000 -0.31(-1.71%)
Sep 13, 2002 17.95 18.30 17.90 18.18 7,700 +0.30(+1.68%)
Sep 12, 2002 18.56 18.90 17.88 17.88 13,700 -0.60(-3.25%)
Sep 11, 2002 18.70 18.83 18.32 18.48 2,500 -0.32(-1.70%)
Sep 10, 2002 19.28 19.33 18.60 18.80 5,400 -0.44(-2.29%)
Sep 09, 2002 19.25 19.28 19.00 19.24 5,700 +0.05(+0.26%)
Sep 06, 2002 18.97 19.22 18.97 19.19 4,000 +0.31(+1.64%)
Sep 05, 2002 19.42 19.47 18.88 18.88 6,200 -0.49(-2.53%)
Sep 04, 2002 19.00 19.40 18.95 19.37 9,400 +0.47(+2.49%)
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.