FBL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	30.97	31.31	30.03	31.24	31.24	1.56%	330,227
Nov 19, 2024	29.80	30.80	29.64	30.76	30.76	2.36%	391,073
Nov 18, 2024	30.34	30.62	29.60	30.05	30.05	0.03%	979,695
Nov 15, 2024	32.00	32.06	29.80	30.04	30.04	-7.91%	1,107,761
Nov 14, 2024	32.63	33.02	32.17	32.62	32.62	-0.97%	279,588
Nov 13, 2024	33.30	33.57	32.42	32.94	32.94	-1.67%	516,526
Nov 12, 2024	33.86	35.21	33.03	33.50	33.50	0.39%	1,281,800
Nov 11, 2024	33.65	33.73	32.60	33.37	33.37	-1.97%	698,065
Nov 8, 2024	34.30	34.47	33.48	34.04	34.04	-0.76%	674,905
Nov 7, 2024	32.65	34.67	32.56	34.30	34.30	6.75%	1,510,060
Nov 6, 2024	31.08	32.26	30.26	32.13	32.13	-0.09%	1,441,797
Nov 5, 2024	31.65	32.28	31.55	32.16	32.16	4.08%	537,747
Nov 4, 2024	31.41	31.81	30.64	30.90	30.90	-2.25%	538,463
Nov 1, 2024	31.64	32.37	31.14	31.61	31.61	-0.16%	1,032,610
Oct 31, 2024	33.77	34.31	31.20	31.66	31.66	-8.66%	2,210,101
Oct 30, 2024	35.64	35.66	34.29	34.66	34.66	-0.35%	4,021,508
Oct 29, 2024	33.27	34.78	32.72	34.78	34.78	5.23%	1,130,472
Oct 28, 2024	33.51	33.59	32.58	33.05	33.05	1.75%	607,001
Oct 25, 2024	32.55	33.35	32.31	32.48	32.48	1.85%	1,095,828
Oct 24, 2024	31.86	31.98	31.20	31.89	31.89	1.30%	389,953
Oct 23, 2024	33.32	33.86	31.33	31.48	31.48	-6.09%	1,276,102
Oct 22, 2024	32.65	33.70	32.44	33.52	33.52	2.35%	570,667
Oct 21, 2024	32.98	32.98	32.11	32.75	32.75	-0.58%	260,121
Oct 18, 2024	33.50	33.78	32.80	32.94	32.94	-0.09%	421,159
Oct 17, 2024	33.78	33.89	32.83	32.97	32.97	0.06%	381,486
Oct 16, 2024	33.53	33.53	32.68	32.95	32.95	-3.46%	527,661
Oct 15, 2024	34.54	34.55	33.37	34.13	34.13	-1.44%	714,241
Oct 14, 2024	35.08	35.72	34.54	34.63	34.63	0.20%	396,681
Oct 11, 2024	33.89	34.69	33.75	34.56	34.56	2.22%	894,257
Oct 10, 2024	34.22	34.59	33.72	33.81	33.81	-2.31%	252,755
Oct 9, 2024	35.11	35.11	33.56	34.61	34.61	-0.92%	371,834
Oct 8, 2024	34.53	35.00	34.13	34.93	34.93	2.67%	399,005
Oct 7, 2024	35.55	36.12	33.93	34.02	34.02	-3.65%	769,041
Oct 4, 2024	33.99	35.42	33.67	35.31	35.31	4.47%	620,292
Oct 3, 2024	32.39	33.89	32.22	33.80	33.80	3.43%	561,417
Oct 2, 2024	32.90	33.06	32.32	32.68	32.68	-1.39%	300,808
Oct 1, 2024	33.40	33.84	32.42	33.14	33.14	1.38%	902,062
Sep 30, 2024	32.13	32.94	31.85	32.69	32.69	1.81%	531,729
Sep 27, 2024	32.40	32.45	31.80	32.11	32.11	-0.31%	486,735
Sep 26, 2024	33.09	33.25	31.58	32.21	32.21	-0.15%	1,164,766
Sep 25, 2024	31.73	33.20	31.73	32.26	32.26	1.70%	1,325,194
Sep 24, 2024	32.04	32.11	30.68	31.72	31.72	-0.28%	791,763
Sep 23, 2024	32.42	32.88	31.61	31.81	31.81	0.95%	494,452
Sep 20, 2024	31.40	31.84	30.92	31.51	31.51	0.93%	466,991
Sep 19, 2024	30.32	31.58	29.93	31.22	31.22	7.84%	789,834
Sep 18, 2024	28.92	29.65	28.55	28.95	28.95	0.52%	811,600
Sep 17, 2024	28.95	29.43	28.24	28.80	28.80	0.98%	530,808
Sep 16, 2024	27.54	28.57	26.86	28.52	28.52	3.52%	377,278
Sep 13, 2024	27.12	27.85	26.77	27.55	27.55	-0.54%	607,366
Sep 12, 2024	26.78	27.77	26.62	27.70	27.70	5.36%	428,774
Sep 11, 2024	25.79	26.39	24.65	26.29	26.29	2.86%	386,916
Sep 10, 2024	25.89	26.49	25.08	25.56	25.56	0.04%	690,256
Sep 9, 2024	25.61	26.21	25.31	25.55	25.55	1.75%	310,647
Sep 6, 2024	27.33	27.60	24.92	25.11	25.11	-6.45%	446,325
Sep 5, 2024	26.28	27.34	26.28	26.84	26.84	1.63%	399,648
Sep 4, 2024	25.71	26.82	25.55	26.41	26.41	0.34%	336,159
Sep 3, 2024	27.17	27.76	26.04	26.32	26.32	-3.80%	935,249
Aug 30, 2024	27.37	27.57	26.74	27.36	27.36	1.03%	325,733
Aug 29, 2024	27.16	27.96	26.80	27.08	27.08	0.56%	603,900
Aug 28, 2024	27.00	27.35	26.48	26.93	26.93	-0.81%	338,077
Aug 27, 2024	27.12	27.66	26.78	27.15	27.15	-0.84%	541,069
Aug 26, 2024	28.10	28.10	26.72	27.38	27.38	-2.53%	518,365
Aug 23, 2024	29.12	29.36	27.80	28.09	28.09	-1.58%	570,645
Aug 22, 2024	29.12	29.88	28.24	28.54	28.54	-1.35%	686,720
Aug 21, 2024	28.05	29.35	28.05	28.93	28.93	3.36%	567,385
Aug 20, 2024	28.16	28.47	27.95	27.99	27.99	-1.10%	425,083
Aug 19, 2024	28.01	28.53	27.62	28.30	28.30	0.64%	332,712
Aug 16, 2024	28.54	28.75	27.82	28.12	28.12	-3.70%	605,579
Aug 15, 2024	28.62	29.45	28.11	29.20	29.20	4.10%	556,893
Aug 14, 2024	28.23	28.85	27.72	28.05	28.05	-0.81%	563,357
Aug 13, 2024	27.38	28.58	27.21	28.28	28.28	4.82%	652,844
Aug 12, 2024	27.09	27.19	26.28	26.98	26.98	-0.66%	531,546
Aug 9, 2024	26.11	27.23	25.94	27.16	27.16	3.11%	615,784
Aug 8, 2024	25.22	26.37	24.94	26.34	26.34	8.62%	595,107
Aug 7, 2024	25.74	26.43	24.10	24.25	24.25	-2.26%	1,334,373
Aug 6, 2024	23.41	25.64	23.37	24.81	24.81	7.59%	1,476,370
Aug 5, 2024	20.57	23.80	20.50	23.06	23.06	-5.02%	1,374,208
Aug 2, 2024	24.35	25.60	23.13	24.28	24.28	-3.96%	1,526,517
Aug 1, 2024	27.55	28.14	24.75	25.28	25.28	9.82%	4,340,914
Jul 31, 2024	22.71	23.24	22.32	23.02	23.02	4.78%	2,015,819
Jul 30, 2024	22.30	22.90	21.38	21.97	21.97	-1.26%	729,868
Jul 29, 2024	22.66	23.01	22.17	22.25	22.25	0.41%	1,098,088
Jul 26, 2024	22.05	22.62	21.67	22.16	22.16	4.97%	1,407,061
Jul 25, 2024	22.04	22.07	20.10	21.11	21.11	-3.39%	880,797
Jul 24, 2024	22.92	23.37	21.78	21.85	21.85	-11.29%	1,332,706
Jul 23, 2024	24.68	25.29	24.57	24.63	24.63	0.49%	558,525
Jul 22, 2024	24.42	24.95	24.19	24.51	24.51	4.30%	822,554
Jul 19, 2024	23.46	24.43	23.38	23.50	23.50	0.38%	930,608
Jul 18, 2024	23.34	23.74	22.33	23.41	23.41	5.98%	1,837,302
Jul 17, 2024	23.85	23.85	21.82	22.09	22.09	-11.43%	2,012,315
Jul 16, 2024	26.07	26.38	24.52	24.94	24.94	-2.54%	888,438
Jul 15, 2024	25.85	26.67	25.30	25.59	25.59	-0.93%	1,875,074
Jul 12, 2024	25.79	26.87	25.40	25.83	25.83	-5.76%	1,916,480
Jul 11, 2024	29.46	29.90	26.93	27.41	27.41	-8.05%	2,250,013
Jul 10, 2024	29.40	30.29	29.13	29.81	29.81	1.71%	1,366,843
Jul 9, 2024	29.78	30.13	29.13	29.31	29.31	0.21%	708,313
Jul 8, 2024	30.75	30.77	28.98	29.25	29.25	-4.07%	1,391,754
Jul 5, 2024	27.44	30.56	27.44	30.49	30.49	11.85%	1,795,199
Jul 3, 2024	26.99	27.42	26.90	27.26	27.26	0.07%	244,469
Jul 2, 2024	26.29	27.35	26.17	27.24	27.24	1.91%	337,069