FBL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	36.47	37.22	34.29	34.80	34.80	-4.21%	1,725,382
Feb 2, 2026	37.20	37.88	36.05	36.33	36.33	-2.83%	1,300,451
Jan 30, 2026	38.68	39.05	37.11	37.39	37.39	-6.03%	1,345,725
Jan 29, 2026	39.71	40.28	37.23	39.79	39.79	20.83%	6,159,896
Jan 28, 2026	33.53	33.83	32.75	32.93	32.93	-1.38%	1,876,393
Jan 27, 2026	33.51	33.75	32.55	33.39	33.39	0.24%	1,598,061
Jan 26, 2026	32.66	33.59	32.25	33.31	33.31	4.06%	1,483,878
Jan 23, 2026	30.68	32.72	30.64	32.01	32.01	3.32%	1,790,855
Jan 22, 2026	29.32	31.00	29.09	30.98	30.98	11.24%	2,467,791
Jan 21, 2026	27.18	28.30	26.70	27.85	27.85	2.73%	1,505,581
Jan 20, 2026	27.37	27.69	26.68	27.11	27.11	-5.04%	1,443,123
Jan 16, 2026	28.78	29.33	28.54	28.55	28.55	-0.21%	1,256,827
Jan 15, 2026	28.36	28.92	28.03	28.61	28.61	1.63%	1,345,348
Jan 14, 2026	29.18	29.33	28.10	28.15	28.15	-4.99%	1,344,910
Jan 13, 2026	30.61	30.61	28.96	29.63	29.63	-3.36%	1,589,297
Jan 12, 2026	31.62	31.79	30.59	30.66	30.66	-3.37%	1,237,000
Jan 9, 2026	31.04	31.91	30.78	31.73	31.73	2.06%	770,053
Jan 8, 2026	31.07	31.18	30.10	31.09	31.09	-0.86%	882,999
Jan 7, 2026	32.10	32.37	30.99	31.36	31.36	-3.54%	1,260,937
Jan 6, 2026	32.44	33.02	31.69	32.51	32.51	0.46%	1,234,587
Jan 5, 2026	31.56	32.92	31.32	32.36	32.36	2.41%	1,078,104
Jan 2, 2026	32.80	32.91	30.90	31.60	31.60	-2.80%	1,356,792
Dec 31, 2025	32.97	32.98	32.48	32.51	32.51	-1.93%	571,380
Dec 30, 2025	32.44	33.77	32.40	33.15	33.15	2.25%	974,136
Dec 29, 2025	32.32	32.59	32.02	32.42	32.42	-3.48%	646,853
Dec 26, 2025	34.06	34.12	33.39	33.59	32.92	-1.32%	723,708
Dec 24, 2025	33.50	34.08	33.50	34.04	33.36	0.80%	901,189
Dec 23, 2025	33.21	33.90	33.18	33.77	33.09	1.02%	1,107,542
Dec 22, 2025	33.48	34.65	32.97	33.43	32.76	0.60%	1,851,110
Dec 19, 2025	33.91	34.33	33.13	33.23	32.56	-1.54%	1,267,284
Dec 18, 2025	33.09	34.36	33.00	33.75	33.07	4.52%	1,547,594
Dec 17, 2025	32.88	33.48	32.29	32.29	31.64	-2.36%	1,291,050
Dec 16, 2025	31.85	33.60	31.79	33.07	32.41	2.96%	1,441,795
Dec 15, 2025	31.96	32.66	31.26	32.12	31.48	1.13%	1,116,448
Dec 12, 2025	32.34	32.53	31.20	31.76	31.12	-2.73%	1,262,787
Dec 11, 2025	31.66	32.89	31.49	32.65	31.99	0.90%	1,346,826
Dec 10, 2025	32.31	32.83	31.73	32.36	31.71	-2.15%	1,280,327
Dec 9, 2025	33.79	33.84	32.73	33.07	32.41	-3.02%	1,232,844
Dec 8, 2025	34.42	35.12	33.98	34.10	33.42	-1.98%	1,125,798
Dec 5, 2025	33.84	34.93	33.69	34.79	34.09	3.42%	1,699,396
Dec 4, 2025	35.05	35.05	33.45	33.64	32.96	6.93%	4,353,101
Dec 3, 2025	31.93	32.39	31.38	31.46	30.83	-2.36%	1,003,241
Dec 2, 2025	31.74	32.28	31.35	32.22	31.57	1.93%	981,001
Dec 1, 2025	31.48	32.06	31.32	31.61	30.98	-2.17%	945,593
Nov 28, 2025	31.19	32.33	31.14	32.31	31.66	4.36%	1,066,401
Nov 26, 2025	31.32	31.42	30.78	30.96	30.34	-0.90%	1,507,913
Nov 25, 2025	30.10	31.32	29.55	31.24	30.61	7.46%	2,824,597
Nov 24, 2025	27.76	29.38	27.65	29.07	28.49	6.33%	2,002,360
Nov 21, 2025	26.76	27.67	26.21	27.34	26.79	1.67%	2,300,462
Nov 20, 2025	28.13	28.49	26.37	26.89	26.35	-0.37%	3,024,724