GraniteShares 2x Long META Daily ETF (FBL)

FBL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 5, 2026	31.56	32.92	31.32	32.36	32.36	2.41%	1,078,104
Jan 2, 2026	32.80	32.91	30.90	31.60	31.60	-2.80%	1,356,792
Dec 31, 2025	32.97	32.98	32.48	32.51	32.51	-1.93%	571,380
Dec 30, 2025	32.44	33.77	32.40	33.15	33.15	2.25%	974,136
Dec 29, 2025	32.32	32.59	32.02	32.42	32.42	-3.48%	646,853
Dec 26, 2025	34.06	34.12	33.39	33.59	32.92	-1.32%	723,708
Dec 24, 2025	33.50	34.08	33.50	34.04	33.36	0.80%	901,189
Dec 23, 2025	33.21	33.90	33.18	33.77	33.09	1.02%	1,107,542
Dec 22, 2025	33.48	34.65	32.97	33.43	32.76	0.60%	1,851,110
Dec 19, 2025	33.91	34.33	33.13	33.23	32.56	-1.54%	1,267,284
Dec 18, 2025	33.09	34.36	33.00	33.75	33.07	4.52%	1,547,594
Dec 17, 2025	32.88	33.48	32.29	32.29	31.64	-2.36%	1,291,050
Dec 16, 2025	31.85	33.60	31.79	33.07	32.41	2.96%	1,441,795
Dec 15, 2025	31.96	32.66	31.26	32.12	31.48	1.13%	1,116,448
Dec 12, 2025	32.34	32.53	31.20	31.76	31.12	-2.73%	1,262,787
Dec 11, 2025	31.66	32.89	31.49	32.65	31.99	0.90%	1,346,826
Dec 10, 2025	32.31	32.83	31.73	32.36	31.71	-2.15%	1,280,327
Dec 9, 2025	33.79	33.84	32.73	33.07	32.41	-3.02%	1,232,844
Dec 8, 2025	34.42	35.12	33.98	34.10	33.42	-1.98%	1,125,798
Dec 5, 2025	33.84	34.93	33.69	34.79	34.09	3.42%	1,699,396
Dec 4, 2025	35.05	35.05	33.45	33.64	32.96	6.93%	4,353,101
Dec 3, 2025	31.93	32.39	31.38	31.46	30.83	-2.36%	1,003,241
Dec 2, 2025	31.74	32.28	31.35	32.22	31.57	1.93%	981,001
Dec 1, 2025	31.48	32.06	31.32	31.61	30.98	-2.17%	945,593
Nov 28, 2025	31.19	32.33	31.14	32.31	31.66	4.36%	1,066,401
Nov 26, 2025	31.32	31.42	30.78	30.96	30.34	-0.90%	1,507,913
Nov 25, 2025	30.10	31.32	29.55	31.24	30.61	7.46%	2,824,597
Nov 24, 2025	27.76	29.38	27.65	29.07	28.49	6.33%	2,002,360
Nov 21, 2025	26.76	27.67	26.21	27.34	26.79	1.67%	2,300,462
Nov 20, 2025	28.13	28.49	26.37	26.89	26.35	-0.37%	3,024,724
Nov 19, 2025	27.30	27.43	26.18	26.99	26.45	-2.60%	2,250,983
Nov 18, 2025	27.16	28.24	26.41	27.71	27.15	-1.42%	2,513,561
Nov 17, 2025	28.81	29.01	27.49	28.11	27.55	-2.56%	1,796,725
Nov 14, 2025	28.00	29.21	27.49	28.85	28.27	-0.10%	2,446,631
Nov 13, 2025	29.11	29.60	28.25	28.88	28.30	0.17%	2,625,075
Nov 12, 2025	30.69	30.72	28.70	28.83	28.25	-5.85%	3,136,209
Nov 11, 2025	30.66	30.81	29.84	30.62	30.01	-1.45%	1,786,074
Nov 10, 2025	30.98	31.35	30.24	31.07	30.45	3.26%	2,999,027
Nov 7, 2025	29.54	30.12	28.12	30.09	29.49	0.74%	3,830,420
Nov 6, 2025	31.50	31.52	29.76	29.87	29.27	-5.38%	4,604,531
Nov 5, 2025	31.22	32.15	30.64	31.57	30.94	2.67%	2,738,748
Nov 4, 2025	30.78	32.14	30.62	30.75	30.13	-3.30%	3,522,048
Nov 3, 2025	33.61	33.93	31.65	31.80	31.16	-3.23%	4,556,751
Oct 31, 2025	35.56	35.61	32.57	32.86	32.20	-5.37%	7,584,368
Oct 30, 2025	35.08	36.49	32.89	34.73	34.03	-22.95%	16,201,325
Oct 29, 2025	45.29	45.83	43.90	45.07	44.17	0.20%	4,653,114
Oct 28, 2025	45.25	45.79	44.25	44.98	44.08	0.11%	1,373,655
Oct 27, 2025	44.83	45.45	44.58	44.93	44.03	3.43%	1,251,946
Oct 24, 2025	43.25	43.76	42.61	43.44	42.57	1.09%	1,199,402
Oct 23, 2025	42.96	43.94	42.86	42.97	42.11	0.14%	950,814

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.