FBL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	25.60	26.21	25.24	25.65	25.65	-1.38%	915,413
May 14, 2026	25.76	26.44	25.73	26.01	26.01	0.58%	1,160,227
May 13, 2026	24.40	26.13	24.24	25.86	25.86	4.44%	1,214,202
May 12, 2026	24.08	24.82	23.92	24.76	24.76	1.35%	1,250,610
May 11, 2026	24.83	24.92	24.37	24.43	24.43	-3.59%	1,546,779
May 8, 2026	25.78	25.92	25.04	25.34	25.34	-2.26%	1,320,025
May 7, 2026	25.79	26.63	25.69	25.93	25.93	1.27%	1,511,559
May 6, 2026	24.65	26.21	24.42	25.60	25.60	2.44%	1,841,014
May 5, 2026	25.68	25.73	24.60	24.99	24.99	-1.81%	1,530,567
May 4, 2026	25.20	25.75	24.82	25.45	25.45	0.55%	1,918,488
May 1, 2026	25.80	26.16	25.10	25.31	25.31	-1.13%	1,620,912
Apr 30, 2026	26.26	26.40	24.51	25.60	25.60	-17.39%	6,062,119
Apr 29, 2026	30.92	31.36	30.42	30.99	30.99	-0.35%	1,368,184
Apr 28, 2026	31.42	31.73	30.58	31.10	31.10	-2.14%	692,836
Apr 27, 2026	31.09	32.15	31.09	31.78	31.78	0.99%	884,648
Apr 24, 2026	30.08	31.97	29.55	31.47	31.47	4.73%	1,403,474
Apr 23, 2026	30.44	31.00	29.49	30.05	30.05	-4.63%	888,919
Apr 22, 2026	31.50	31.82	31.06	31.51	31.51	1.81%	455,270
Apr 21, 2026	31.16	31.63	30.84	30.95	30.95	-0.74%	772,711
Apr 20, 2026	32.11	32.33	30.91	31.18	31.18	-5.14%	690,196
Apr 17, 2026	31.98	33.11	31.68	32.87	32.87	3.43%	1,516,160
Apr 16, 2026	31.73	31.84	30.94	31.78	31.78	1.50%	963,633
Apr 15, 2026	30.95	31.94	30.63	31.31	31.31	2.72%	875,448
Apr 14, 2026	28.78	30.80	28.50	30.48	30.48	8.74%	988,553
Apr 13, 2026	27.54	28.05	27.16	28.03	28.03	1.56%	583,886
Apr 10, 2026	28.09	28.36	27.13	27.60	27.60	0.44%	818,117
Apr 9, 2026	27.25	28.28	27.06	27.48	27.48	5.09%	1,605,755
Apr 8, 2026	25.62	27.55	24.51	26.15	26.15	13.01%	3,433,569
Apr 7, 2026	22.89	23.15	22.33	23.14	23.14	0.61%	1,392,457
Apr 6, 2026	23.45	23.79	22.95	23.00	23.00	-0.61%	698,281
Apr 2, 2026	22.42	23.45	21.93	23.14	23.14	-1.70%	1,712,061
Apr 1, 2026	23.66	24.59	23.13	23.54	23.54	2.53%	1,499,349
Mar 31, 2026	21.28	23.08	21.06	22.96	22.96	13.10%	3,174,963
Mar 30, 2026	20.19	20.49	19.70	20.30	20.30	4.16%	1,730,782
Mar 27, 2026	20.60	20.86	19.08	19.49	19.49	-8.07%	2,008,360
Mar 26, 2026	24.12	24.14	20.84	21.20	21.20	-15.81%	2,755,487
Mar 25, 2026	25.52	25.95	25.10	25.18	25.18	0.48%	693,484
Mar 24, 2026	25.63	25.65	24.91	25.06	25.06	-3.62%	752,133
Mar 23, 2026	26.12	26.38	25.62	26.00	26.00	3.38%	878,069
Mar 20, 2026	26.03	26.03	24.59	25.15	25.15	-4.41%	915,120
Mar 19, 2026	26.73	26.83	25.92	26.31	26.31	-2.88%	567,486
Mar 18, 2026	27.16	27.70	27.00	27.09	27.09	-2.27%	539,099
Mar 17, 2026	28.24	28.95	27.65	27.72	27.72	-1.49%	680,207
Mar 16, 2026	28.61	28.77	27.78	28.14	28.14	4.61%	952,172
Mar 13, 2026	27.85	28.30	26.54	26.90	26.90	-7.75%	1,428,932
Mar 12, 2026	30.14	30.49	29.06	29.16	29.16	-5.08%	501,203
Mar 11, 2026	30.75	31.13	30.14	30.72	30.72	0.23%	487,436
Mar 10, 2026	30.66	31.24	30.21	30.65	30.65	2.00%	1,112,086
Mar 9, 2026	28.93	30.09	28.17	30.05	30.05	0.70%	1,618,320
Mar 6, 2026	30.13	30.26	29.00	29.84	29.84	-4.66%	1,435,382