FBL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 25, 2025	30.10	31.32	29.55	31.24	31.24	7.46%	2,815,585
Nov 24, 2025	27.76	29.38	27.65	29.07	29.07	6.33%	1,951,910
Nov 21, 2025	26.76	27.67	26.21	27.34	27.34	1.67%	2,277,868
Nov 20, 2025	28.13	28.49	26.37	26.89	26.89	-0.37%	3,010,832
Nov 19, 2025	27.30	27.43	26.18	26.99	26.99	-2.60%	2,250,983
Nov 18, 2025	27.16	28.24	26.41	27.71	27.71	-1.42%	2,513,561
Nov 17, 2025	28.81	29.01	27.49	28.11	28.11	-2.56%	1,796,725
Nov 14, 2025	28.00	29.21	27.49	28.85	28.85	-0.10%	2,446,631
Nov 13, 2025	29.11	29.60	28.25	28.88	28.88	0.17%	2,625,075
Nov 12, 2025	30.69	30.72	28.70	28.83	28.83	-5.85%	3,136,209
Nov 11, 2025	30.66	30.81	29.84	30.62	30.62	-1.45%	1,786,074
Nov 10, 2025	30.98	31.35	30.24	31.07	31.07	3.26%	2,999,027
Nov 7, 2025	29.54	30.12	28.12	30.09	30.09	0.74%	3,830,420
Nov 6, 2025	31.50	31.52	29.76	29.87	29.87	-5.38%	4,604,531
Nov 5, 2025	31.22	32.15	30.64	31.57	31.57	2.67%	2,738,748
Nov 4, 2025	30.78	32.14	30.62	30.75	30.75	-3.30%	3,522,048
Nov 3, 2025	33.61	33.93	31.65	31.80	31.80	-3.23%	4,556,751
Oct 31, 2025	35.56	35.61	32.57	32.86	32.86	-5.37%	7,584,368
Oct 30, 2025	35.08	36.49	32.89	34.73	34.73	-22.95%	16,201,325
Oct 29, 2025	45.29	45.83	43.90	45.07	45.07	0.20%	4,653,114
Oct 28, 2025	45.25	45.79	44.25	44.98	44.98	0.11%	1,373,655
Oct 27, 2025	44.83	45.45	44.58	44.93	44.93	3.43%	1,251,946
Oct 24, 2025	43.25	43.76	42.61	43.44	43.44	1.09%	1,199,402
Oct 23, 2025	42.96	43.94	42.86	42.97	42.97	0.14%	950,814
Oct 22, 2025	42.93	43.74	41.82	42.91	42.91	0.05%	1,840,172
Oct 21, 2025	43.25	43.50	42.39	42.89	42.89	0.23%	984,223
Oct 20, 2025	41.51	42.97	41.49	42.79	42.79	4.19%	1,178,344
Oct 17, 2025	39.93	41.24	39.80	41.07	41.07	1.36%	752,876
Oct 16, 2025	41.23	42.05	39.60	40.52	40.52	-1.58%	1,014,379
Oct 15, 2025	41.10	41.88	40.29	41.17	41.17	2.46%	789,083
Oct 14, 2025	40.05	40.98	39.10	40.18	40.18	-1.98%	964,696
Oct 13, 2025	40.65	41.45	40.11	40.99	40.99	2.89%	1,320,483
Oct 10, 2025	42.93	43.33	39.75	39.84	39.84	-7.71%	2,702,452
Oct 9, 2025	41.50	43.19	40.77	43.17	43.17	4.28%	1,595,345
Oct 8, 2025	40.90	41.58	40.26	41.40	41.40	1.45%	1,291,151
Oct 7, 2025	41.33	41.40	40.01	40.81	40.81	-0.90%	1,317,026
Oct 6, 2025	39.95	41.32	38.34	41.18	41.18	1.40%	2,304,482
Oct 3, 2025	42.76	42.88	40.55	40.61	40.61	-4.51%	1,346,258
Oct 2, 2025	42.06	42.61	41.53	42.53	42.53	2.58%	928,039
Oct 1, 2025	41.96	42.00	40.61	41.46	41.46	-4.62%	1,783,307
Sep 30, 2025	44.46	44.46	42.54	43.47	43.47	-2.49%	719,495
Sep 29, 2025	45.19	45.36	44.04	44.58	44.58	-0.13%	361,373
Sep 26, 2025	45.39	45.49	43.85	44.64	44.64	-1.41%	346,540
Sep 25, 2025	45.76	46.20	44.75	45.28	45.28	-3.10%	568,910
Sep 24, 2025	46.38	46.78	45.75	46.73	46.73	1.30%	286,358
Sep 23, 2025	47.71	47.93	45.55	46.13	46.13	-2.49%	420,210
Sep 22, 2025	49.42	49.88	47.23	47.31	47.31	-3.18%	365,818
Sep 19, 2025	49.86	50.41	47.73	48.86	48.86	-0.60%	499,230
Sep 18, 2025	49.27	50.22	48.38	49.16	49.16	1.05%	535,584
Sep 17, 2025	49.10	49.50	47.45	48.65	48.65	-0.80%	421,180