GraniteShares 2x Long META Daily ETF (FBL)
NASDAQ: FBL · Real-Time Price · USD
45.86
+0.40 (0.88%)
At close: Sep 5, 2025, 4:00 PM
45.48
-0.38 (-0.83%)
After-hours: Sep 5, 2025, 7:00 PM EDT
FBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 45.96 | 46.53 | 45.01 | 45.83 | - | 0.81% | 395,213 |
| 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 |
| Jul 25, 2025 | 42.76 | 43.23 | 42.17 | 42.31 | 42.31 | -0.63% | 319,282 |
| Jul 24, 2025 | 42.83 | 43.60 | 42.50 | 42.58 | 42.58 | 0.28% | 405,044 |
| Jul 23, 2025 | 41.69 | 42.53 | 41.42 | 42.46 | 42.46 | 2.71% | 334,716 |
| Jul 22, 2025 | 42.89 | 42.89 | 41.01 | 41.34 | 41.34 | -2.38% | 375,570 |
| Jul 21, 2025 | 41.63 | 42.82 | 41.56 | 42.35 | 42.35 | 2.44% | 564,507 |
| Jul 18, 2025 | 41.14 | 41.39 | 39.93 | 41.34 | 41.34 | 0.66% | 701,554 |
| Jul 17, 2025 | 41.47 | 41.54 | 40.56 | 41.07 | 41.07 | -0.36% | 463,727 |
| Jul 16, 2025 | 42.56 | 42.56 | 40.83 | 41.22 | 41.22 | -2.09% | 540,337 |
| Jul 15, 2025 | 43.58 | 43.80 | 42.07 | 42.10 | 42.10 | -3.06% | 600,788 |
| 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 |