GraniteShares 2x Long META Daily ETF (FBL)
NASDAQ: FBL · Real-Time Price · USD
40.90
-0.25 (-0.61%)
At close: Jun 18, 2025, 4:00 PM
40.71
-0.19 (-0.46%)
Pre-market: Jun 20, 2025, 6:47 AM EDT
FBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 41.26 | 41.63 | 40.84 | 40.90 | 40.90 | -0.61% | 282,580 |
| Jun 17, 2025 | 41.65 | 42.18 | 41.06 | 41.15 | 41.15 | -1.41% | 298,375 |
| Jun 16, 2025 | 41.52 | 42.30 | 40.80 | 41.74 | 41.74 | 5.70% | 694,135 |
| Jun 13, 2025 | 40.01 | 40.82 | 39.27 | 39.49 | 39.49 | -3.07% | 430,388 |
| Jun 12, 2025 | 40.77 | 40.97 | 40.03 | 40.74 | 40.74 | -0.32% | 413,208 |
| Jun 11, 2025 | 41.96 | 42.62 | 40.60 | 40.87 | 40.87 | -2.41% | 490,586 |
| Jun 10, 2025 | 41.71 | 41.96 | 40.61 | 41.88 | 41.88 | 2.37% | 437,959 |
| Jun 9, 2025 | 41.47 | 42.22 | 40.89 | 40.91 | 40.91 | -0.99% | 436,083 |
| Jun 6, 2025 | 41.11 | 41.92 | 40.72 | 41.32 | 41.32 | 3.79% | 669,300 |
| Jun 5, 2025 | 40.82 | 40.98 | 39.58 | 39.81 | 39.81 | -1.22% | 1,105,581 |
| Jun 4, 2025 | 38.13 | 40.34 | 38.13 | 40.30 | 40.30 | 6.25% | 817,838 |
| Jun 3, 2025 | 38.44 | 38.88 | 37.69 | 37.93 | 37.93 | -1.25% | 607,647 |
| Jun 2, 2025 | 35.42 | 38.60 | 35.42 | 38.41 | 38.41 | 7.53% | 828,657 |
| May 30, 2025 | 35.33 | 35.96 | 34.18 | 35.72 | 35.72 | 0.56% | 367,574 |
| May 29, 2025 | 36.25 | 36.42 | 34.93 | 35.52 | 35.52 | 0.31% | 624,159 |
| May 28, 2025 | 35.34 | 36.19 | 35.28 | 35.41 | 35.41 | 0.43% | 390,464 |
| May 27, 2025 | 34.57 | 35.34 | 34.25 | 35.26 | 35.26 | 4.85% | 452,704 |
| May 23, 2025 | 33.24 | 34.21 | 33.19 | 33.63 | 33.63 | -3.11% | 551,516 |
| May 22, 2025 | 34.51 | 35.44 | 34.12 | 34.71 | 34.71 | 0.46% | 437,661 |
| May 21, 2025 | 34.10 | 35.80 | 34.00 | 34.55 | 34.55 | -0.69% | 794,552 |
| May 20, 2025 | 34.66 | 35.03 | 34.27 | 34.79 | 34.79 | -1.02% | 298,489 |
| May 19, 2025 | 33.81 | 35.43 | 33.77 | 35.15 | 35.15 | - | 781,758 |
| May 16, 2025 | 34.84 | 35.16 | 33.59 | 35.15 | 35.15 | -1.10% | 1,664,707 |
| May 15, 2025 | 36.72 | 37.09 | 34.97 | 35.54 | 35.54 | -4.80% | 1,745,379 |
| May 14, 2025 | 37.57 | 37.70 | 36.76 | 37.33 | 37.33 | 0.92% | 1,401,395 |
| May 13, 2025 | 35.78 | 37.49 | 35.52 | 36.99 | 36.99 | 5.14% | 1,668,818 |
| May 12, 2025 | 34.20 | 35.25 | 33.27 | 35.18 | 35.18 | 15.91% | 1,759,359 |
| May 9, 2025 | 31.48 | 31.83 | 30.28 | 30.35 | 30.35 | -1.88% | 643,712 |
| May 8, 2025 | 31.74 | 32.32 | 30.80 | 30.93 | 30.93 | 0.19% | 1,177,692 |
| May 7, 2025 | 30.04 | 31.44 | 29.82 | 30.87 | 30.87 | 3.35% | 785,331 |
| May 6, 2025 | 30.30 | 30.77 | 29.78 | 29.87 | 29.87 | -3.92% | 911,751 |
| May 5, 2025 | 30.31 | 31.51 | 29.97 | 31.09 | 31.09 | 0.48% | 923,411 |
| May 2, 2025 | 29.48 | 31.60 | 29.03 | 30.94 | 30.94 | 8.94% | 1,995,642 |
| May 1, 2025 | 30.35 | 30.42 | 28.30 | 28.40 | 28.40 | 8.69% | 2,882,721 |
| Apr 30, 2025 | 25.17 | 26.25 | 24.38 | 26.13 | 26.13 | -2.46% | 3,610,680 |
| Apr 29, 2025 | 25.78 | 26.98 | 25.78 | 26.79 | 26.79 | 1.75% | 1,310,207 |
| Apr 28, 2025 | 26.93 | 27.17 | 25.48 | 26.33 | 26.33 | 0.84% | 1,847,364 |
| Apr 25, 2025 | 26.04 | 26.32 | 25.07 | 26.11 | 26.11 | 5.28% | 1,181,665 |
| Apr 24, 2025 | 23.55 | 24.84 | 23.44 | 24.80 | 24.80 | 5.00% | 672,801 |
| Apr 23, 2025 | 24.36 | 24.95 | 23.30 | 23.62 | 23.62 | 7.95% | 886,034 |
| Apr 22, 2025 | 21.13 | 22.47 | 20.72 | 21.88 | 21.88 | 6.32% | 603,554 |
| Apr 21, 2025 | 21.19 | 21.35 | 20.15 | 20.58 | 20.58 | -6.79% | 469,732 |
| Apr 17, 2025 | 22.41 | 22.55 | 21.76 | 22.08 | 22.08 | -0.45% | 409,928 |
| Apr 16, 2025 | 22.75 | 23.15 | 21.56 | 22.18 | 22.18 | -7.24% | 593,475 |
| Apr 15, 2025 | 24.86 | 25.42 | 23.56 | 23.91 | 23.91 | -3.98% | 626,549 |
| Apr 14, 2025 | 27.23 | 27.37 | 24.60 | 24.90 | 24.90 | -4.27% | 824,005 |
| Apr 11, 2025 | 25.21 | 26.30 | 24.64 | 26.01 | 26.01 | -0.95% | 506,736 |
| Apr 10, 2025 | 29.36 | 29.85 | 25.19 | 26.26 | 26.26 | -13.13% | 730,527 |
| Apr 9, 2025 | 23.40 | 30.59 | 22.74 | 30.23 | 30.23 | 28.58% | 1,755,864 |
| Apr 8, 2025 | 26.57 | 26.95 | 22.77 | 23.51 | 23.51 | -2.37% | 1,244,623 |