(FBL)
NASDAQ: FBL
· Real-Time Price · USD
48.05
-2.27 (-4.51%)
At close: Aug 18, 2025, 3:59 PM
47.98
-0.15%
After-hours: Aug 18, 2025, 04:42 PM EDT
FBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 1, 2025 | 47.64 | 48.15 | 45.62 | 46.19 | 46.19 | -6.18% | 930,614 |
| Jul 31, 2025 | 49.48 | 50.50 | 48.28 | 49.23 | 49.23 | 22.43% | 1,986,200 |
| Jul 30, 2025 | 41.71 | 41.71 | 39.75 | 40.21 | 40.21 | -1.40% | 2,059,327 |
| Jul 29, 2025 | 43.17 | 43.60 | 40.77 | 40.78 | 40.78 | -4.83% | 804,715 |
| Jul 28, 2025 | 42.57 | 43.69 | 42.30 | 42.85 | 42.85 | 1.28% | 487,445 |
| Jul 25, 2025 | 42.76 | 43.23 | 42.17 | 42.31 | 42.31 | -0.63% | 319,300 |
| Jul 24, 2025 | 42.83 | 43.60 | 42.50 | 42.58 | 42.58 | 0.28% | 405,044 |
| Jul 23, 2025 | 41.69 | 42.53 | 41.42 | 42.46 | 42.46 | 2.71% | 334,716 |
| Jul 22, 2025 | 42.89 | 42.89 | 41.01 | 41.34 | 41.34 | -2.38% | 375,600 |
| Jul 21, 2025 | 41.63 | 42.82 | 41.56 | 42.35 | 42.35 | 2.44% | 564,507 |