FBL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	28.61	28.77	28.08	28.17	-	4.72%	485,800
Mar 13, 2026	27.85	28.30	26.54	26.90	26.90	-7.75%	1,408,212
Mar 12, 2026	30.14	30.49	29.06	29.16	29.16	-5.08%	499,359
Mar 11, 2026	30.75	31.13	30.14	30.72	30.72	0.23%	484,942
Mar 10, 2026	30.66	31.24	30.21	30.65	30.65	2.00%	1,108,839
Mar 9, 2026	28.93	30.09	28.17	30.05	30.05	0.70%	1,612,865
Mar 6, 2026	30.13	30.26	29.00	29.84	29.84	-4.66%	1,425,020
Mar 5, 2026	31.53	32.30	30.40	31.30	31.30	-2.22%	1,096,853
Mar 4, 2026	31.18	32.51	31.11	32.01	32.01	3.71%	1,192,373
Mar 3, 2026	30.12	31.23	29.33	30.87	30.87	0.54%	1,362,334
Mar 2, 2026	29.12	31.29	28.95	30.70	30.70	1.52%	1,044,550
Feb 27, 2026	29.83	30.31	29.29	30.24	30.24	-2.67%	625,939
Feb 26, 2026	30.50	31.46	30.20	31.07	31.07	0.91%	782,651
Feb 25, 2026	29.81	30.79	29.79	30.79	30.79	4.51%	439,343
Feb 24, 2026	28.88	29.62	28.54	29.46	29.46	0.58%	766,284
Feb 23, 2026	30.69	31.17	29.18	29.29	29.29	-5.58%	801,765
Feb 20, 2026	29.55	31.75	29.48	31.02	31.02	3.23%	776,802
Feb 19, 2026	29.47	30.26	29.35	30.05	30.05	0.43%	944,368
Feb 18, 2026	29.04	30.02	28.53	29.92	29.92	1.12%	1,153,884
Feb 17, 2026	29.59	29.86	28.60	29.59	29.59	-0.03%	1,407,647
Feb 13, 2026	30.04	30.70	29.12	29.60	29.60	-3.24%	1,557,000
Feb 12, 2026	32.52	33.09	30.16	30.59	30.59	-5.62%	1,480,806
Feb 11, 2026	32.94	33.40	31.33	32.41	32.41	-0.64%	1,934,726
Feb 10, 2026	33.33	33.58	32.54	32.62	32.62	-2.04%	591,711
Feb 9, 2026	31.88	33.86	31.51	33.30	33.30	4.91%	1,891,241
Feb 6, 2026	32.19	32.74	30.32	31.74	31.74	-2.67%	1,687,376
Feb 5, 2026	32.00	33.71	31.02	32.61	32.61	0.31%	3,189,405
Feb 4, 2026	34.45	34.47	32.38	32.51	32.51	-6.58%	3,981,955
Feb 3, 2026	36.47	37.22	34.29	34.80	34.80	-4.21%	1,749,181
Feb 2, 2026	37.20	37.88	36.05	36.33	36.33	-2.83%	1,317,520
Jan 30, 2026	38.68	39.05	37.11	37.39	37.39	-6.03%	1,360,473
Jan 29, 2026	39.71	40.28	37.23	39.79	39.79	20.83%	6,221,925
Jan 28, 2026	33.53	33.83	32.75	32.93	32.93	-1.38%	3,526,890
Jan 27, 2026	33.51	33.75	32.55	33.39	33.39	0.24%	1,623,426
Jan 26, 2026	32.66	33.59	32.25	33.31	33.31	4.06%	1,509,615
Jan 23, 2026	30.68	32.72	30.64	32.01	32.01	3.32%	1,813,791
Jan 22, 2026	29.32	31.00	29.09	30.98	30.98	11.24%	2,500,541
Jan 21, 2026	27.18	28.30	26.70	27.85	27.85	2.73%	1,522,019
Jan 20, 2026	27.37	27.69	26.68	27.11	27.11	-5.04%	1,452,084
Jan 16, 2026	28.78	29.33	28.54	28.55	28.55	-0.21%	1,277,916
Jan 15, 2026	28.36	28.92	28.03	28.61	28.61	1.63%	1,364,360
Jan 14, 2026	29.18	29.33	28.10	28.15	28.15	-4.99%	1,373,992
Jan 13, 2026	30.61	30.61	28.96	29.63	29.63	-3.36%	1,608,368
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%	773,948
Jan 8, 2026	31.07	31.18	30.10	31.09	31.09	-0.86%	889,094
Jan 7, 2026	32.10	32.37	30.99	31.36	31.36	-3.54%	1,266,257
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%	1,381,194