GraniteShares 2x Long META Daily ETF (FBL)

NASDAQ: FBL · Real-Time Price · USD

32.00

+0.17 (0.53%)

At close: Oct 2, 2026, 4:00 PM EDT

31.99

-0.01 (-0.03%)

After-hours: Oct 2, 2026, 7:36 PM EDT

FBL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	32.39	33.14	31.87	32.00	32.00	0.53%	334,105
Oct 1, 2026	32.08	32.67	31.48	31.83	31.83	-	491,387
Sep 30, 2026	32.23	32.93	31.45	31.83	31.83	-3.69%	736,015
Sep 29, 2026	31.75	33.14	31.00	33.05	33.05	6.48%	913,972
Sep 28, 2026	34.15	34.15	30.82	31.04	31.04	-9.56%	1,290,866
Sep 25, 2026	35.85	35.88	33.85	34.32	34.32	-6.64%	1,800,971
Sep 24, 2026	34.00	36.98	33.80	36.76	36.76	8.85%	2,169,641
Sep 23, 2026	33.91	35.52	33.44	33.77	33.77	2.09%	1,510,480
Sep 22, 2026	32.68	34.96	32.54	33.08	33.08	-1.28%	1,507,568
Sep 21, 2026	28.55	34.48	28.48	33.51	33.51	22.75%	2,435,718
Sep 18, 2026	29.07	29.27	26.93	27.30	27.30	-5.05%	1,304,156
Sep 17, 2026	28.76	28.78	27.50	28.75	28.75	2.68%	553,853
Sep 16, 2026	28.48	28.97	27.87	28.00	28.00	0.90%	716,234
Sep 15, 2026	26.85	28.44	26.64	27.75	27.75	1.43%	960,032
Sep 14, 2026	26.69	27.58	26.05	27.36	27.36	5.43%	1,356,931
Sep 11, 2026	26.25	27.25	25.82	25.95	25.95	1.05%	903,476
Sep 10, 2026	26.37	27.24	25.52	25.68	25.68	-2.76%	1,268,387
Sep 9, 2026	26.15	26.77	25.34	26.41	26.41	12.91%	2,336,799
Sep 8, 2026	23.56	24.25	23.12	23.39	23.39	-1.10%	1,075,219
Sep 4, 2026	23.32	23.69	22.78	23.65	23.65	1.85%	709,181
Sep 3, 2026	22.73	23.86	22.73	23.22	23.22	6.03%	1,006,935
Sep 2, 2026	20.87	22.44	20.76	21.90	21.90	4.78%	1,111,376
Sep 1, 2026	19.40	21.33	19.28	20.90	20.90	2.10%	1,513,830
Aug 31, 2026	20.83	20.86	20.20	20.47	20.47	-1.82%	658,628
Aug 28, 2026	20.38	21.64	20.37	20.85	20.85	2.31%	751,492
Aug 27, 2026	20.62	21.61	20.15	20.38	20.38	-1.74%	919,639
Aug 26, 2026	21.78	21.94	19.73	20.74	20.74	2.02%	3,439,810
Aug 25, 2026	19.91	20.36	19.72	20.33	20.33	4.04%	474,025
Aug 24, 2026	18.91	19.70	18.68	19.54	19.54	3.22%	536,647
Aug 21, 2026	18.72	19.19	18.48	18.93	18.93	1.39%	584,191
Aug 20, 2026	18.73	18.93	18.22	18.67	18.67	-0.21%	571,070
Aug 19, 2026	18.35	19.23	18.10	18.71	18.71	0.86%	915,474
Aug 18, 2026	19.60	19.73	18.51	18.55	18.55	-8.80%	1,296,633
Aug 17, 2026	21.91	21.93	20.04	20.34	20.34	-7.17%	799,238
Aug 14, 2026	22.36	22.78	21.86	21.91	21.91	-1.66%	328,805
Aug 13, 2026	21.16	22.35	21.16	22.28	22.28	5.34%	506,594
Aug 12, 2026	22.76	23.04	21.10	21.15	21.15	-6.70%	882,071
Aug 11, 2026	22.54	23.67	22.24	22.67	22.67	1.39%	854,271
Aug 10, 2026	22.65	23.35	22.17	22.36	22.36	0.99%	953,979
Aug 7, 2026	21.78	22.63	21.69	22.14	22.14	0.59%	445,908
Aug 6, 2026	21.76	22.41	21.76	22.01	22.01	0.36%	693,076
Aug 5, 2026	22.81	22.81	21.30	21.93	21.93	0.27%	1,128,390
Aug 4, 2026	21.46	22.22	21.18	21.87	21.87	-0.91%	1,299,828
Aug 3, 2026	20.13	22.55	19.90	22.07	22.07	12.09%	1,488,416
Jul 31, 2026	18.75	19.79	18.55	19.69	19.69	6.66%	2,270,694
Jul 30, 2026	17.56	18.55	17.43	18.46	18.46	-16.51%	3,565,481
Jul 29, 2026	22.50	23.06	21.72	22.11	22.11	-2.12%	1,781,802
Jul 28, 2026	22.78	23.13	22.12	22.59	22.59	-0.13%	714,673
Jul 27, 2026	23.67	23.86	22.59	22.62	22.62	-0.48%	425,223
Jul 24, 2026	23.62	23.88	22.69	22.73	22.73	-3.69%	480,309