FBL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	31.09	32.15	31.09	31.78	31.78	0.99%	872,791
Apr 24, 2026	30.08	31.97	29.55	31.47	31.47	4.73%	1,393,967
Apr 23, 2026	30.44	31.00	29.49	30.05	30.05	-4.63%	860,383
Apr 22, 2026	31.50	31.82	31.06	31.51	31.51	1.81%	448,721
Apr 21, 2026	31.16	31.63	30.84	30.95	30.95	-0.74%	769,049
Apr 20, 2026	32.11	32.33	30.91	31.18	31.18	-5.14%	667,866
Apr 17, 2026	31.98	33.11	31.68	32.87	32.87	3.43%	1,498,742
Apr 16, 2026	31.73	31.84	30.94	31.78	31.78	1.50%	954,072
Apr 15, 2026	30.95	31.94	30.63	31.31	31.31	2.72%	862,901
Apr 14, 2026	28.78	30.80	28.50	30.48	30.48	8.74%	982,861
Apr 13, 2026	27.54	28.05	27.16	28.03	28.03	1.56%	563,418
Apr 10, 2026	28.09	28.36	27.13	27.60	27.60	0.44%	806,733
Apr 9, 2026	27.25	28.28	27.06	27.48	27.48	5.09%	1,594,071
Apr 8, 2026	25.62	27.55	24.51	26.15	26.15	13.01%	3,401,274
Apr 7, 2026	22.89	23.15	22.33	23.14	23.14	0.61%	1,307,987
Apr 6, 2026	23.45	23.79	22.95	23.00	23.00	-0.61%	692,642
Apr 2, 2026	22.42	23.45	21.93	23.14	23.14	-1.70%	1,703,990
Apr 1, 2026	23.66	24.59	23.13	23.54	23.54	2.53%	1,462,939
Mar 31, 2026	21.28	23.08	21.06	22.96	22.96	13.10%	3,117,957
Mar 30, 2026	20.19	20.49	19.70	20.30	20.30	4.16%	1,689,340
Mar 27, 2026	20.60	20.86	19.08	19.49	19.49	-8.07%	1,963,015
Mar 26, 2026	24.12	24.14	20.84	21.20	21.20	-15.81%	2,696,747
Mar 25, 2026	25.52	25.95	25.10	25.18	25.18	0.48%	690,596
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
Mar 5, 2026	31.53	32.30	30.40	31.30	31.30	-2.22%	1,099,004
Mar 4, 2026	31.18	32.51	31.11	32.01	32.01	3.71%	1,201,375
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