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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202545.2945.8344.1844.67--0.69%1,292,843
Oct 28, 202545.2545.7944.2544.9844.980.11%1,373,655
Oct 27, 202544.8345.4544.5844.9344.933.43%1,251,946
Oct 24, 202543.2543.7642.6143.4443.441.09%1,199,402
Oct 23, 202542.9643.9442.8642.9742.970.14%950,814
Oct 22, 202542.9343.7441.8242.9142.910.05%1,840,172
Oct 21, 202543.2543.5042.3942.8942.890.23%984,223
Oct 20, 202541.5142.9741.4942.7942.794.19%1,178,344
Oct 17, 202539.9341.2439.8041.0741.071.36%752,876
Oct 16, 202541.2342.0539.6040.5240.52-1.58%1,014,379
Oct 15, 202541.1041.8840.2941.1741.172.46%789,083
Oct 14, 202540.0540.9839.1040.1840.18-1.98%964,696
Oct 13, 202540.6541.4540.1140.9940.992.89%1,320,483
Oct 10, 202542.9343.3339.7539.8439.84-7.71%2,702,452
Oct 9, 202541.5043.1940.7743.1743.174.28%1,595,345
Oct 8, 202540.9041.5840.2641.4041.401.45%1,291,151
Oct 7, 202541.3341.4040.0140.8140.81-0.90%1,317,026
Oct 6, 202539.9541.3238.3441.1841.181.40%2,304,482
Oct 3, 202542.7642.8840.5540.6140.61-4.51%1,346,258
Oct 2, 202542.0642.6141.5342.5342.532.58%928,039
Oct 1, 202541.9642.0040.6141.4641.46-4.62%1,783,307
Sep 30, 202544.4644.4642.5443.4743.47-2.49%719,495
Sep 29, 202545.1945.3644.0444.5844.58-0.13%361,373
Sep 26, 202545.3945.4943.8544.6444.64-1.41%346,540
Sep 25, 202545.7646.2044.7545.2845.28-3.10%568,910
Sep 24, 202546.3846.7845.7546.7346.731.30%286,358
Sep 23, 202547.7147.9345.5546.1346.13-2.49%420,210
Sep 22, 202549.4249.8847.2347.3147.31-3.18%365,818
Sep 19, 202549.8650.4147.7348.8648.86-0.60%499,230
Sep 18, 202549.2750.2248.3849.1649.161.05%535,584
Sep 17, 202549.1049.5047.4548.6548.65-0.80%421,180
Sep 16, 202547.6449.2847.3449.0449.043.59%485,214
Sep 15, 202546.0748.4045.7547.3447.342.47%648,283
Sep 12, 202545.4146.3944.8246.2046.201.20%356,673
Sep 11, 202546.2146.4045.3945.6545.65-0.26%269,954
Sep 10, 202547.3947.4645.6845.7745.77-3.64%933,045
Sep 9, 202546.5147.5646.0447.5047.503.55%702,664
Sep 8, 202546.3947.5945.8545.8745.870.02%341,441
Sep 5, 202545.9646.5345.0145.8645.860.88%501,485
Sep 4, 202545.4146.9345.1445.4645.463.11%799,104
Sep 3, 202543.9644.4443.7344.0944.090.59%262,953
Sep 2, 202542.7343.9142.2943.8343.83-1.22%378,599
Aug 29, 202544.9845.3243.9444.3744.37-3.25%203,360
Aug 28, 202545.0646.0844.7445.8645.860.99%290,988
Aug 27, 202546.0446.1644.8845.4145.41-1.90%253,804
Aug 26, 202545.8446.3045.4846.2946.290.17%235,857
Aug 25, 202546.2746.7445.7846.2146.21-0.35%244,267
Aug 22, 202544.6046.5643.9546.3746.374.20%473,084
Aug 21, 202545.1045.1743.7844.5044.50-2.31%238,061
Aug 20, 202545.4645.7743.5145.5545.55-1.02%558,335