FBL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	24.21	24.82	23.50	24.36	24.36	-0.41%	350,096
Oct 23, 2026	24.01	24.89	23.85	24.46	24.46	-2.24%	300,961
Oct 22, 2026	27.37	27.56	24.27	25.02	25.02	-14.20%	2,263,761
Oct 21, 2026	29.07	30.37	28.63	29.16	29.16	1.07%	964,882
Oct 20, 2026	28.80	28.99	27.71	28.85	28.85	-2.99%	525,385
Oct 19, 2026	30.01	30.01	28.81	29.74	29.74	-1.20%	375,545
Oct 16, 2026	32.48	32.61	29.55	30.10	30.10	-7.53%	350,441
Oct 15, 2026	31.64	33.18	30.81	32.55	32.55	-0.37%	408,700
Oct 14, 2026	34.66	34.87	32.35	32.67	32.67	-6.42%	490,569
Oct 13, 2026	32.45	35.71	32.45	34.91	34.91	5.21%	908,620
Oct 12, 2026	31.84	33.95	31.84	33.18	33.18	6.76%	834,510
Oct 9, 2026	31.63	31.91	30.90	31.08	31.08	-0.83%	473,112
Oct 8, 2026	31.55	31.65	30.55	31.34	31.34	-0.03%	519,617
Oct 7, 2026	32.82	32.83	31.30	31.35	31.35	-4.83%	403,846
Oct 6, 2026	33.68	33.68	32.77	32.94	32.94	-0.78%	289,865
Oct 5, 2026	32.01	33.63	31.92	33.20	33.20	3.75%	357,895
Oct 2, 2026	32.39	33.14	31.87	32.00	32.00	0.53%	337,124
Oct 1, 2026	32.08	32.67	31.48	31.83	31.83	-	513,107
Sep 30, 2026	32.23	32.93	31.45	31.83	31.83	-3.69%	737,093
Sep 29, 2026	31.75	33.14	31.00	33.05	33.05	6.48%	913,972
Sep 28, 2026	34.15	34.15	30.82	31.04	31.04	-9.56%	1,290,866
Sep 25, 2026	35.85	35.88	33.85	34.32	34.32	-6.64%	1,800,971
Sep 24, 2026	34.00	36.98	33.80	36.76	36.76	8.85%	2,169,641
Sep 23, 2026	33.91	35.52	33.44	33.77	33.77	2.09%	1,510,480
Sep 22, 2026	32.68	34.96	32.54	33.08	33.08	-1.28%	1,507,568
Sep 21, 2026	28.55	34.48	28.48	33.51	33.51	22.75%	2,435,718
Sep 18, 2026	29.07	29.27	26.93	27.30	27.30	-5.05%	1,304,156
Sep 17, 2026	28.76	28.78	27.50	28.75	28.75	2.68%	553,853
Sep 16, 2026	28.48	28.97	27.87	28.00	28.00	0.90%	716,234
Sep 15, 2026	26.85	28.44	26.64	27.75	27.75	1.43%	960,032
Sep 14, 2026	26.69	27.58	26.05	27.36	27.36	5.43%	1,356,931
Sep 11, 2026	26.25	27.25	25.82	25.95	25.95	1.05%	903,476
Sep 10, 2026	26.37	27.24	25.52	25.68	25.68	-2.76%	1,268,387
Sep 9, 2026	26.15	26.77	25.34	26.41	26.41	12.91%	2,336,799
Sep 8, 2026	23.56	24.25	23.12	23.39	23.39	-1.10%	1,075,219
Sep 4, 2026	23.32	23.69	22.78	23.65	23.65	1.85%	709,181
Sep 3, 2026	22.73	23.86	22.73	23.22	23.22	6.03%	1,006,935
Sep 2, 2026	20.87	22.44	20.76	21.90	21.90	4.78%	1,111,376
Sep 1, 2026	19.40	21.33	19.28	20.90	20.90	2.10%	1,513,830
Aug 31, 2026	20.83	20.86	20.20	20.47	20.47	-1.82%	658,628
Aug 28, 2026	20.38	21.64	20.37	20.85	20.85	2.31%	751,492
Aug 27, 2026	20.62	21.61	20.15	20.38	20.38	-1.74%	919,639
Aug 26, 2026	21.78	21.94	19.73	20.74	20.74	2.02%	3,439,810
Aug 25, 2026	19.91	20.36	19.72	20.33	20.33	4.04%	474,025
Aug 24, 2026	18.91	19.70	18.68	19.54	19.54	3.22%	536,647
Aug 21, 2026	18.72	19.19	18.48	18.93	18.93	1.39%	584,191
Aug 20, 2026	18.73	18.93	18.22	18.67	18.67	-0.21%	571,070
Aug 19, 2026	18.35	19.23	18.10	18.71	18.71	0.86%	915,474
Aug 18, 2026	19.60	19.73	18.51	18.55	18.55	-8.80%	1,296,633
Aug 17, 2026	21.91	21.93	20.04	20.34	20.34	-7.17%	799,238