GraniteShares 2x Long META Daily ETF (FBL)
NASDAQ: FBL · Real-Time Price · USD
41.18
+0.57 (1.40%)
At close: Oct 6, 2025, 4:00 PM EDT
41.12
-0.06 (-0.15%)
After-hours: Oct 6, 2025, 4:42 PM EDT
FBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 39.95 | 41.32 | 38.34 | 41.00 | - | 0.96% | 2,100,413 |
| Oct 3, 2025 | 42.76 | 42.88 | 40.55 | 40.61 | 40.61 | -4.51% | 1,346,258 |
| Oct 2, 2025 | 42.06 | 42.61 | 41.53 | 42.53 | 42.53 | 2.58% | 928,039 |
| Oct 1, 2025 | 41.96 | 42.00 | 40.61 | 41.46 | 41.46 | -4.62% | 1,783,307 |
| Sep 30, 2025 | 44.46 | 44.46 | 42.54 | 43.47 | 43.47 | -2.49% | 719,495 |
| Sep 29, 2025 | 45.19 | 45.36 | 44.04 | 44.58 | 44.58 | -0.13% | 361,373 |
| Sep 26, 2025 | 45.39 | 45.49 | 43.85 | 44.64 | 44.64 | -1.41% | 346,540 |
| Sep 25, 2025 | 45.76 | 46.20 | 44.75 | 45.28 | 45.28 | -3.10% | 568,910 |
| Sep 24, 2025 | 46.38 | 46.78 | 45.75 | 46.73 | 46.73 | 1.30% | 286,358 |
| Sep 23, 2025 | 47.71 | 47.93 | 45.55 | 46.13 | 46.13 | -2.49% | 420,210 |
| Sep 22, 2025 | 49.42 | 49.88 | 47.23 | 47.31 | 47.31 | -3.18% | 365,818 |
| Sep 19, 2025 | 49.86 | 50.41 | 47.73 | 48.86 | 48.86 | -0.60% | 499,230 |
| Sep 18, 2025 | 49.27 | 50.22 | 48.38 | 49.16 | 49.16 | 1.05% | 535,584 |
| Sep 17, 2025 | 49.10 | 49.50 | 47.45 | 48.65 | 48.65 | -0.80% | 421,180 |
| Sep 16, 2025 | 47.64 | 49.28 | 47.34 | 49.04 | 49.04 | 3.59% | 485,214 |
| Sep 15, 2025 | 46.07 | 48.40 | 45.75 | 47.34 | 47.34 | 2.47% | 648,283 |
| Sep 12, 2025 | 45.41 | 46.39 | 44.82 | 46.20 | 46.20 | 1.20% | 356,673 |
| Sep 11, 2025 | 46.21 | 46.40 | 45.39 | 45.65 | 45.65 | -0.26% | 269,954 |
| Sep 10, 2025 | 47.39 | 47.46 | 45.68 | 45.77 | 45.77 | -3.64% | 933,045 |
| Sep 9, 2025 | 46.51 | 47.56 | 46.04 | 47.50 | 47.50 | 3.55% | 702,664 |
| Sep 8, 2025 | 46.39 | 47.59 | 45.85 | 45.87 | 45.87 | 0.02% | 341,441 |
| Sep 5, 2025 | 45.96 | 46.53 | 45.01 | 45.86 | 45.86 | 0.88% | 501,485 |
| Sep 4, 2025 | 45.41 | 46.93 | 45.14 | 45.46 | 45.46 | 3.11% | 799,104 |
| Sep 3, 2025 | 43.96 | 44.44 | 43.73 | 44.09 | 44.09 | 0.59% | 262,953 |
| Sep 2, 2025 | 42.73 | 43.91 | 42.29 | 43.83 | 43.83 | -1.22% | 378,599 |
| 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% | 290,988 |
| 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% | 235,857 |
| Aug 25, 2025 | 46.27 | 46.74 | 45.78 | 46.21 | 46.21 | -0.35% | 244,267 |
| Aug 22, 2025 | 44.60 | 46.56 | 43.95 | 46.37 | 46.37 | 4.20% | 473,084 |
| Aug 21, 2025 | 45.10 | 45.17 | 43.78 | 44.50 | 44.50 | -2.31% | 238,061 |
| 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 | 49.01 | 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% | 873,865 |
| 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% | 1,986,172 |
| 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 |