(FBL)
NASDAQ: FBL
· Real-Time Price · USD
43.83
-0.54 (-1.22%)
At close: Sep 02, 2025, 3:59 PM
44.35
1.19%
After-hours: Sep 02, 2025, 07:58 PM EDT
FBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 44.98 | 45.32 | 43.94 | 44.37 | 44.37 | -3.25% | 203,360 |
| Aug 28, 2025 | 45.06 | 46.08 | 44.74 | 45.86 | 45.86 | 0.99% | 291,000 |
| Aug 27, 2025 | 46.04 | 46.16 | 44.88 | 45.41 | 45.41 | -1.90% | 253,804 |
| Aug 26, 2025 | 45.84 | 46.30 | 45.48 | 46.29 | 46.29 | 0.17% | 235,900 |
| Aug 25, 2025 | 46.27 | 46.74 | 45.78 | 46.21 | 46.21 | -0.35% | 244,300 |
| Aug 22, 2025 | 44.60 | 46.56 | 43.95 | 46.37 | 46.37 | 4.20% | 473,100 |
| Aug 21, 2025 | 45.10 | 45.17 | 43.78 | 44.50 | 44.50 | -2.31% | 238,100 |
| Aug 20, 2025 | 45.46 | 45.77 | 43.51 | 45.55 | 45.55 | -1.02% | 558,335 |
| Aug 19, 2025 | 47.92 | 47.92 | 45.79 | 46.02 | 46.02 | -4.26% | 538,501 |
| Aug 18, 2025 | 49.11 | 49.11 | 46.66 | 48.07 | 48.07 | -4.47% | 702,410 |
| Aug 15, 2025 | 50.22 | 51.72 | 49.81 | 50.32 | 50.32 | 0.68% | 335,616 |
| Aug 14, 2025 | 49.21 | 50.65 | 48.88 | 49.98 | 49.98 | 0.62% | 261,838 |
| Aug 13, 2025 | 51.20 | 51.66 | 49.46 | 49.67 | 49.67 | -2.68% | 415,308 |
| Aug 12, 2025 | 48.85 | 51.47 | 48.85 | 51.04 | 51.04 | 6.27% | 810,629 |
| Aug 11, 2025 | 48.63 | 48.91 | 47.86 | 48.03 | 48.03 | -0.66% | 386,543 |
| Aug 8, 2025 | 47.60 | 48.47 | 47.13 | 48.35 | 48.35 | 1.77% | 380,711 |
| Aug 7, 2025 | 49.14 | 49.18 | 47.32 | 47.51 | 47.51 | -2.72% | 464,146 |
| Aug 6, 2025 | 48.50 | 49.00 | 47.39 | 48.84 | 48.84 | 2.18% | 398,632 |
| Aug 5, 2025 | 49.45 | 50.24 | 47.72 | 47.80 | 47.80 | -3.32% | 873,900 |
| Aug 4, 2025 | 47.34 | 49.49 | 47.34 | 49.44 | 49.44 | 7.04% | 814,932 |