Skip to main content
logo
GraniteShares 2x Long META Daily ETF (FBL)
NASDAQ: FBL · Real-Time Price · USD
23.50
-2.97 (-11.22%)
At close: Jun 5, 2026, 4:00 PM EDT
23.38
-0.12 (-0.51%)
After-hours: Jun 5, 2026, 7:59 PM EDT

FBL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202626.0826.5422.7223.5023.50-11.22%3,229,119
Jun 4, 202626.2027.7126.0826.4726.471.42%2,338,871
Jun 3, 202624.3426.1824.2826.1026.108.48%2,788,633
Jun 2, 202624.4424.9724.0024.0624.06-1.07%1,691,364
Jun 1, 202626.8627.2624.2524.3224.32-10.03%3,583,947
May 29, 202627.1127.2026.2627.0327.03-0.99%1,519,519
May 28, 202627.7327.9526.8027.3027.30-0.04%1,621,534
May 27, 202625.1527.5725.1527.3127.317.52%2,247,577
May 26, 202625.1525.5724.8325.4025.400.59%780,570
May 22, 202625.0325.6124.9825.2525.250.88%961,626
May 21, 202624.4225.2124.0125.0325.030.68%697,207
May 20, 202624.4925.0824.2724.8624.860.77%754,437
May 19, 202625.1725.5724.5024.6724.67-2.84%870,053
May 18, 202625.2125.7424.7825.3925.39-1.01%925,711
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
May 5, 202625.6825.7324.6024.9924.99-1.81%1,530,567
May 4, 202625.2025.7524.8225.4525.450.55%1,918,488
May 1, 202625.8026.1625.1025.3125.31-1.13%1,620,912
Apr 30, 202626.2626.4024.5125.6025.60-17.39%6,062,119
Apr 29, 202630.9231.3630.4230.9930.99-0.35%1,368,184
Apr 28, 202631.4231.7330.5831.1031.10-2.14%692,836
Apr 27, 202631.0932.1531.0931.7831.780.99%884,648
Apr 24, 202630.0831.9729.5531.4731.474.73%1,403,474
Apr 23, 202630.4431.0029.4930.0530.05-4.63%888,919
Apr 22, 202631.5031.8231.0631.5131.511.81%455,270
Apr 21, 202631.1631.6330.8430.9530.95-0.74%772,711
Apr 20, 202632.1132.3330.9131.1831.18-5.14%690,196
Apr 17, 202631.9833.1131.6832.8732.873.43%1,516,160
Apr 16, 202631.7331.8430.9431.7831.781.50%963,633
Apr 15, 202630.9531.9430.6331.3131.312.72%875,448
Apr 14, 202628.7830.8028.5030.4830.488.74%988,553
Apr 13, 202627.5428.0527.1628.0328.031.56%583,886
Apr 10, 202628.0928.3627.1327.6027.600.44%818,117
Apr 9, 202627.2528.2827.0627.4827.485.09%1,605,755
Apr 8, 202625.6227.5524.5126.1526.1513.01%3,433,569
Apr 7, 202622.8923.1522.3323.1423.140.61%1,392,457
Apr 6, 202623.4523.7922.9523.0023.00-0.61%698,281
Apr 2, 202622.4223.4521.9323.1423.14-1.70%1,712,061
Apr 1, 202623.6624.5923.1323.5423.542.53%1,499,349
Mar 31, 202621.2823.0821.0622.9622.9613.10%3,174,963
Mar 30, 202620.1920.4919.7020.3020.304.16%1,730,782
Mar 27, 202620.6020.8619.0819.4919.49-8.07%2,008,360
Mar 26, 202624.1224.1420.8421.2021.20-15.81%2,755,487