FBL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	28.91	29.36	28.02	29.07	-	-4.78%	353,373
Mar 28, 2025	33.04	33.26	30.22	30.53	30.53	-8.57%	881,349
Mar 27, 2025	33.25	34.70	33.12	33.39	33.39	-2.74%	693,108
Mar 26, 2025	35.92	36.16	33.84	34.33	34.33	-4.90%	1,045,816
Mar 25, 2025	36.19	37.00	35.53	36.10	36.10	2.38%	1,094,577
Mar 24, 2025	34.82	35.69	34.57	35.26	35.26	7.47%	1,530,434
Mar 21, 2025	31.32	32.95	31.16	32.81	32.81	3.24%	1,253,948
Mar 20, 2025	31.27	34.32	31.06	31.78	31.78	0.73%	1,322,436
Mar 19, 2025	31.55	32.42	30.55	31.55	31.55	0.67%	941,114
Mar 18, 2025	33.30	33.30	30.51	31.34	31.34	-7.52%	758,785
Mar 17, 2025	34.25	34.75	33.16	33.89	33.89	-0.83%	427,830
Mar 14, 2025	33.70	34.32	32.84	34.18	34.18	5.67%	619,348
Mar 13, 2025	35.61	35.64	31.84	32.34	32.34	-9.28%	875,529
Mar 12, 2025	36.72	37.14	34.50	35.65	35.65	4.76%	1,215,703
Mar 11, 2025	32.81	35.08	32.81	34.03	34.03	2.41%	799,409
Mar 10, 2025	34.54	34.62	31.99	33.23	33.23	-8.81%	1,724,778
Mar 7, 2025	36.49	37.48	33.52	36.44	36.44	-0.87%	829,697
Mar 6, 2025	39.21	39.53	36.33	36.76	36.76	-8.76%	1,539,125
Mar 5, 2025	38.41	40.63	38.01	40.29	40.29	5.31%	880,044
Mar 4, 2025	38.95	39.48	36.33	38.26	38.26	-4.68%	1,381,843
Mar 3, 2025	42.61	43.40	39.67	40.14	40.14	-3.97%	635,002
Feb 28, 2025	40.62	41.96	38.71	41.80	41.80	2.83%	663,728
Feb 27, 2025	43.88	44.44	40.54	40.65	40.65	-4.67%	734,597
Feb 26, 2025	40.80	43.76	40.76	42.64	42.64	5.05%	1,076,220
Feb 25, 2025	41.64	41.90	38.66	40.59	40.59	-3.10%	1,421,861
Feb 24, 2025	44.17	44.34	41.23	41.89	41.89	-4.58%	1,378,658
Feb 21, 2025	45.67	46.60	43.76	43.90	43.90	-3.39%	732,645
Feb 20, 2025	45.64	46.85	45.28	45.44	45.44	-2.49%	739,702
Feb 19, 2025	46.62	47.00	45.51	46.60	46.60	-3.60%	1,062,039
Feb 18, 2025	51.17	51.25	46.96	48.34	48.34	-5.57%	1,499,556
Feb 14, 2025	49.82	51.74	49.76	51.19	51.19	2.30%	572,277
Feb 13, 2025	49.16	50.13	48.66	50.04	50.04	0.77%	720,444
Feb 12, 2025	48.27	49.91	47.95	49.66	49.66	1.49%	568,235
Feb 11, 2025	48.00	49.45	47.63	48.93	48.93	0.64%	412,977
Feb 10, 2025	48.92	49.14	47.82	48.62	48.62	0.73%	662,998
Feb 7, 2025	48.53	49.68	47.90	48.27	48.27	0.77%	892,693
Feb 6, 2025	47.10	48.88	46.83	47.90	47.90	1.96%	1,066,374
Feb 5, 2025	46.84	48.74	46.24	46.98	46.98	0.09%	744,105
Feb 4, 2025	46.66	47.38	45.28	46.94	46.94	1.95%	820,834
Feb 3, 2025	43.12	46.90	43.12	46.04	46.04	2.42%	1,257,186
Jan 31, 2025	45.36	47.06	44.49	44.95	44.95	0.51%	1,373,440
Jan 30, 2025	45.95	47.74	43.35	44.72	44.72	3.04%	2,920,603
Jan 29, 2025	43.22	43.97	42.01	43.40	43.40	0.79%	2,082,121
Jan 28, 2025	42.07	44.14	41.31	43.06	43.06	4.11%	1,584,223
Jan 27, 2025	37.20	41.78	37.12	41.36	41.36	3.95%	2,235,884
Jan 24, 2025	38.50	40.38	38.22	39.79	39.79	3.35%	1,967,632
Jan 23, 2025	37.41	38.52	36.70	38.50	38.50	4.03%	688,338
Jan 22, 2025	37.02	38.15	36.55	37.01	37.01	2.35%	810,748
Jan 21, 2025	36.32	36.73	35.39	36.16	36.16	1.15%	609,516
Jan 17, 2025	36.96	37.00	34.73	35.75	35.75	0.45%	750,117