GraniteShares 2x Long META Daily ETF (FBL)

FBL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	43.58	43.80	42.07	42.10	42.10	-3.06%	558,455
Jul 14, 2025	42.89	44.27	42.89	43.43	43.43	1.02%	380,073
Jul 11, 2025	43.72	43.80	42.10	42.99	42.99	-2.85%	528,270
Jul 10, 2025	44.87	45.25	43.33	44.25	44.25	-1.54%	489,639
Jul 9, 2025	43.73	45.50	43.73	44.94	44.94	3.33%	449,640
Jul 8, 2025	43.66	43.66	42.80	43.49	43.49	0.67%	224,462
Jul 7, 2025	43.04	44.23	42.64	43.20	43.20	-0.14%	338,887
Jul 3, 2025	44.17	44.50	42.76	43.26	43.26	1.43%	364,446
Jul 2, 2025	42.90	43.48	42.60	42.65	42.65	-1.68%	325,066
Jul 1, 2025	45.57	45.63	42.91	43.38	43.38	-5.18%	474,275
Jun 30, 2025	46.40	46.93	45.31	45.75	45.75	1.15%	737,000
Jun 27, 2025	44.46	45.42	44.26	45.23	45.23	2.08%	530,793
Jun 26, 2025	42.83	44.61	42.58	44.31	44.31	4.46%	521,676
Jun 25, 2025	42.93	43.29	41.96	42.42	42.42	-0.73%	332,510
Jun 24, 2025	41.92	42.86	41.60	42.73	42.73	3.81%	492,601
Jun 23, 2025	39.43	41.25	38.92	41.16	41.16	4.76%	569,003
Jun 20, 2025	41.44	41.61	38.94	39.29	39.29	-3.94%	517,297
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

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.