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 (%)
Jun 30, 2004 28.00 28.44 27.93 28.26 20,600 +0.25(+0.89%)
Jun 29, 2004 28.10 28.25 28.00 28.01 22,800 -0.16(-0.57%)
Jun 28, 2004 28.20 28.38 28.15 28.17 32,500 -0.03(-0.11%)
Jun 25, 2004 27.98 28.20 27.45 28.20 31,600 +0.32(+1.15%)
Jun 24, 2004 27.90 28.00 27.83 27.88 16,100 +0.00(+0.00%)
Jun 23, 2004 27.45 27.98 26.97 27.88 17,600 +0.58(+2.12%)
Jun 22, 2004 27.25 27.45 26.70 27.30 13,700 +0.25(+0.92%)
Jun 21, 2004 27.10 27.35 26.95 27.05 15,200 -0.25(-0.92%)
Jun 18, 2004 27.05 27.62 27.05 27.30 24,900 +0.25(+0.92%)
Jun 17, 2004 27.10 27.10 26.67 27.05 11,300 +0.10(+0.37%)
Jun 16, 2004 26.95 27.34 26.95 26.95 11,900 -0.10(-0.37%)
Jun 15, 2004 26.75 27.29 26.69 27.05 19,200 +0.49(+1.84%)
Jun 14, 2004 28.02 28.02 26.55 26.56 55,800 -1.75(-6.18%)
Jun 10, 2004 27.96 28.45 27.82 28.31 30,100 +0.50(+1.80%)
Jun 09, 2004 28.50 28.50 27.81 27.81 13,100 -0.69(-2.42%)
Jun 08, 2004 28.25 28.51 28.01 28.50 9,400 +0.00(+0.00%)
Jun 07, 2004 28.05 28.51 28.05 28.50 17,100 +0.60(+2.15%)
Jun 04, 2004 27.85 28.05 27.80 27.90 9,100 +0.10(+0.36%)
Jun 03, 2004 27.85 27.85 27.70 27.80 7,300 -0.16(-0.57%)
Jun 02, 2004 28.25 28.35 27.90 27.96 21,000 -0.27(-0.96%)
Jun 01, 2004 28.30 28.31 27.83 28.23 15,300 -0.14(-0.49%)
May 28, 2004 28.48 28.50 28.09 28.37 17,300 -0.07(-0.25%)
May 27, 2004 28.26 28.45 28.12 28.44 73,300 +0.19(+0.67%)
May 26, 2004 28.20 28.31 27.94 28.25 45,200 -0.01(-0.04%)
May 25, 2004 27.75 28.26 27.61 28.26 56,200 +0.51(+1.84%)
May 24, 2004 27.00 27.75 26.79 27.75 29,000 +0.85(+3.16%)
May 21, 2004 25.90 26.90 25.89 26.90 20,400 +1.05(+4.06%)
May 20, 2004 25.65 26.23 25.65 25.85 21,600 +0.20(+0.78%)
May 19, 2004 25.81 26.10 25.31 25.65 20,000 -0.06(-0.23%)
May 18, 2004 25.60 25.80 25.45 25.71 4,800 +0.21(+0.82%)
May 17, 2004 25.26 25.60 25.10 25.50 14,800 +0.14(+0.55%)
May 14, 2004 25.50 25.77 25.25 25.36 14,900 -0.10(-0.39%)
May 13, 2004 25.75 26.01 25.28 25.46 9,300 -0.27(-1.05%)
May 12, 2004 25.27 25.82 24.43 25.73 19,800 +0.36(+1.42%)
May 11, 2004 25.29 25.59 25.27 25.37 31,600 +0.28(+1.12%)
May 10, 2004 25.50 25.58 25.06 25.09 17,400 -0.31(-1.22%)
May 07, 2004 26.99 27.05 25.40 25.40 26,500 -1.75(-6.45%)
May 06, 2004 27.49 27.49 26.50 27.15 12,100 -0.44(-1.59%)
May 05, 2004 27.26 27.70 27.26 27.59 24,700 +0.23(+0.84%)
May 04, 2004 27.15 27.55 26.80 27.36 15,300 +0.21(+0.77%)
May 03, 2004 26.63 27.40 26.56 27.15 22,400 +0.52(+1.95%)
Apr 30, 2004 26.45 26.99 26.30 26.63 23,800 +0.28(+1.06%)
Apr 29, 2004 26.72 26.82 26.09 26.35 22,000 -0.37(-1.38%)
Apr 28, 2004 27.35 27.43 26.67 26.72 22,500 -0.63(-2.30%)
Apr 27, 2004 27.20 27.40 27.10 27.35 13,800 +0.19(+0.70%)
Apr 26, 2004 27.00 27.16 27.00 27.16 11,600 +0.21(+0.78%)
Apr 23, 2004 27.36 27.36 26.80 26.95 13,800 -0.30(-1.10%)
Apr 22, 2004 26.80 27.30 26.80 27.25 20,700 +0.40(+1.49%)
Apr 21, 2004 26.45 26.90 26.05 26.85 13,200 +0.27(+1.02%)
Apr 20, 2004 27.24 27.64 26.55 26.58 22,300 -0.66(-2.42%)
Apr 19, 2004 26.45 27.25 26.40 27.24 17,200 +0.63(+2.37%)
Apr 16, 2004 27.00 27.17 26.55 26.61 11,200 -0.30(-1.11%)
Apr 15, 2004 26.75 27.00 26.69 26.91 19,000 +0.24(+0.90%)
Apr 14, 2004 27.25 27.33 26.30 26.67 26,700 -0.66(-2.41%)
Apr 13, 2004 27.59 27.80 27.10 27.33 23,400 -0.27(-0.98%)
Apr 12, 2004 27.80 27.89 27.50 27.60 14,600 -0.15(-0.54%)
Apr 08, 2004 28.41 28.41 27.75 27.75 7,600 -0.66(-2.32%)
Apr 07, 2004 28.18 28.41 28.07 28.41 65,000 +0.23(+0.82%)
Apr 06, 2004 28.22 28.30 28.05 28.18 12,600 -0.14(-0.49%)
Apr 05, 2004 27.95 28.32 27.92 28.32 37,300 +0.47(+1.69%)
Apr 02, 2004 28.21 28.33 27.75 27.85 54,600 -0.26(-0.92%)
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.