GraniteShares 2x Long META Daily ETF (FBL)
NASDAQ: FBL · Real-Time Price · USD
45.07
+0.09 (0.19%)
At close: Oct 29, 2025, 4:00 PM EDT
38.00
-7.07 (-15.68%)
After-hours: Oct 29, 2025, 4:20 PM EDT
FBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 45.29 | 45.83 | 44.18 | 44.67 | - | -0.69% | 1,292,843 |
| Oct 28, 2025 | 45.25 | 45.79 | 44.25 | 44.98 | 44.98 | 0.11% | 1,373,655 |
| Oct 27, 2025 | 44.83 | 45.45 | 44.58 | 44.93 | 44.93 | 3.43% | 1,251,946 |
| Oct 24, 2025 | 43.25 | 43.76 | 42.61 | 43.44 | 43.44 | 1.09% | 1,199,402 |
| Oct 23, 2025 | 42.96 | 43.94 | 42.86 | 42.97 | 42.97 | 0.14% | 950,814 |
| Oct 22, 2025 | 42.93 | 43.74 | 41.82 | 42.91 | 42.91 | 0.05% | 1,840,172 |
| Oct 21, 2025 | 43.25 | 43.50 | 42.39 | 42.89 | 42.89 | 0.23% | 984,223 |
| Oct 20, 2025 | 41.51 | 42.97 | 41.49 | 42.79 | 42.79 | 4.19% | 1,178,344 |
| Oct 17, 2025 | 39.93 | 41.24 | 39.80 | 41.07 | 41.07 | 1.36% | 752,876 |
| Oct 16, 2025 | 41.23 | 42.05 | 39.60 | 40.52 | 40.52 | -1.58% | 1,014,379 |
| Oct 15, 2025 | 41.10 | 41.88 | 40.29 | 41.17 | 41.17 | 2.46% | 789,083 |
| Oct 14, 2025 | 40.05 | 40.98 | 39.10 | 40.18 | 40.18 | -1.98% | 964,696 |
| Oct 13, 2025 | 40.65 | 41.45 | 40.11 | 40.99 | 40.99 | 2.89% | 1,320,483 |
| Oct 10, 2025 | 42.93 | 43.33 | 39.75 | 39.84 | 39.84 | -7.71% | 2,702,452 |
| Oct 9, 2025 | 41.50 | 43.19 | 40.77 | 43.17 | 43.17 | 4.28% | 1,595,345 |
| Oct 8, 2025 | 40.90 | 41.58 | 40.26 | 41.40 | 41.40 | 1.45% | 1,291,151 |
| Oct 7, 2025 | 41.33 | 41.40 | 40.01 | 40.81 | 40.81 | -0.90% | 1,317,026 |
| Oct 6, 2025 | 39.95 | 41.32 | 38.34 | 41.18 | 41.18 | 1.40% | 2,304,482 |
| 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 |