Skip to main content
logo
GraniteShares 2x Long META Daily ETF (FBL)
NASDAQ: FBL · Real-Time Price · USD
26.87
-1.61 (-5.65%)
At close: Jul 17, 2026, 4:00 PM EDT
26.52
-0.35 (-1.30%)
After-hours: Jul 17, 2026, 7:59 PM EDT

FBL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 202627.0427.4125.2126.8726.87-5.65%1,436,203
Jul 16, 202629.6730.0228.1428.4828.48-5.07%1,058,651
Jul 15, 202628.5730.3927.9330.0030.006.16%1,685,385
Jul 14, 202627.6428.7127.2628.2628.261.22%980,107
Jul 13, 202628.4229.6327.7227.9227.92-3.69%1,625,932
Jul 10, 202628.3529.7028.1528.9928.9911.89%3,478,796
Jul 9, 202622.2026.0621.6825.9125.919.32%3,072,138
Jul 8, 202624.6024.7023.3223.7023.70-4.13%1,010,601
Jul 7, 202624.1325.4523.8024.7224.725.01%1,990,249
Jul 6, 202623.0523.7422.1123.5423.545.99%1,774,047
Jul 2, 202624.1924.3622.0322.2122.21-9.90%1,518,670
Jul 1, 202624.1225.7823.3324.6524.6517.83%5,670,074
Jun 30, 202620.8221.1020.0920.9220.920.10%950,772
Jun 29, 202620.7521.5120.6020.9020.904.71%900,973
Jun 26, 202619.5120.5019.3319.9619.962.41%687,488
Jun 25, 202620.4620.4819.3319.4919.49-5.39%772,443
Jun 24, 202620.8821.4320.4520.6020.60-1.67%353,222
Jun 23, 202620.9821.6820.8520.9520.95-0.57%818,186
Jun 22, 202621.6621.9720.7721.0721.07-4.79%664,042
Jun 18, 202621.8022.3121.0622.1322.133.46%758,659
Jun 17, 202623.4523.4821.3421.3921.39-10.99%1,255,370
Jun 16, 202623.4724.4623.3924.0324.032.26%619,116
Jun 15, 202622.4624.0622.4623.5023.509.61%958,826
Jun 12, 202621.9422.1421.0021.4421.44-0.74%747,536
Jun 11, 202621.3821.8720.7221.6021.60-0.83%890,977
Jun 10, 202622.5423.3621.7621.7821.78-4.72%763,577
Jun 9, 202623.4123.8722.5822.8622.86-0.26%1,081,272
Jun 8, 202623.4023.4122.4522.9222.92-2.47%961,119
Jun 5, 202626.0826.5422.7223.5023.50-11.22%3,265,993
Jun 4, 202626.2027.7126.0826.4726.471.42%2,347,424
Jun 3, 202624.3426.1824.2826.1026.108.48%2,843,698
Jun 2, 202624.4424.9724.0024.0624.06-1.07%1,740,044
Jun 1, 202626.8627.2624.2524.3224.32-10.03%3,708,192
May 29, 202627.1127.2026.2627.0327.03-0.99%1,542,815
May 28, 202627.7327.9526.8027.3027.30-0.04%1,621,534
May 27, 202625.1527.5725.1527.3127.317.52%2,346,569
May 26, 202625.1525.5724.8325.4025.400.59%788,508
May 22, 202625.0325.6124.9825.2525.250.88%969,148
May 21, 202624.4225.2124.0125.0325.030.68%705,442
May 20, 202624.4925.0824.2724.8624.860.77%757,607
May 19, 202625.1725.5724.5024.6724.67-2.84%881,053
May 18, 202625.2125.7424.7825.3925.39-1.01%936,460
May 15, 202625.6026.2125.2425.6525.65-1.38%915,413
May 14, 202625.7626.4425.7326.0126.010.58%1,160,227
May 13, 202624.4026.1324.2425.8625.864.44%1,214,202
May 12, 202624.0824.8223.9224.7624.761.35%1,250,610
May 11, 202624.8324.9224.3724.4324.43-3.59%1,546,779
May 8, 202625.7825.9225.0425.3425.34-2.26%1,320,025
May 7, 202625.7926.6325.6925.9325.931.27%1,511,559
May 6, 202624.6526.2124.4225.6025.602.44%1,841,014