GraniteShares 2x Long META Daily ETF (FBL)
NASDAQ: FBL · Real-Time Price · USD
20.38
-0.36 (-1.74%)
At close: Aug 27, 2026, 4:00 PM EDT
20.33
-0.05 (-0.27%)
After-hours: Aug 27, 2026, 6:31 PM EDT
FBL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 20.62 | 21.61 | 20.15 | 20.38 | 20.38 | -1.74% | 907,205 |
| Aug 26, 2026 | 21.78 | 21.94 | 19.73 | 20.74 | 20.74 | 2.02% | 3,387,132 |
| 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 |
| Jul 23, 2026 | 23.76 | 24.26 | 22.90 | 23.60 | 23.60 | -6.72% | 828,994 |
| Jul 22, 2026 | 27.03 | 27.08 | 25.08 | 25.30 | 25.30 | -5.21% | 665,519 |
| Jul 21, 2026 | 27.53 | 27.69 | 26.66 | 26.69 | 26.69 | -0.78% | 521,495 |
| Jul 20, 2026 | 26.84 | 27.50 | 26.11 | 26.90 | 26.90 | 0.11% | 491,338 |
| Jul 17, 2026 | 27.04 | 27.41 | 25.21 | 26.87 | 26.87 | -5.65% | 1,446,965 |
| Jul 16, 2026 | 29.67 | 30.02 | 28.14 | 28.48 | 28.48 | -5.07% | 1,076,331 |
| Jul 15, 2026 | 28.57 | 30.39 | 27.93 | 30.00 | 30.00 | 6.16% | 1,696,627 |
| Jul 14, 2026 | 27.64 | 28.71 | 27.26 | 28.26 | 28.26 | 1.22% | 983,286 |
| Jul 13, 2026 | 28.42 | 29.63 | 27.72 | 27.92 | 27.92 | -3.69% | 1,634,609 |
| Jul 10, 2026 | 28.35 | 29.70 | 28.15 | 28.99 | 28.99 | 11.89% | 3,505,194 |
| Jul 9, 2026 | 22.20 | 26.06 | 21.68 | 25.91 | 25.91 | 9.32% | 3,126,777 |
| Jul 8, 2026 | 24.60 | 24.70 | 23.32 | 23.70 | 23.70 | -4.13% | 1,017,689 |
| Jul 7, 2026 | 24.13 | 25.45 | 23.80 | 24.72 | 24.72 | 5.01% | 2,024,767 |
| Jul 6, 2026 | 23.05 | 23.74 | 22.11 | 23.54 | 23.54 | 5.99% | 1,779,224 |
| Jul 2, 2026 | 24.19 | 24.36 | 22.03 | 22.21 | 22.21 | -9.90% | 1,527,309 |
| Jul 1, 2026 | 24.12 | 25.78 | 23.33 | 24.65 | 24.65 | 17.83% | 5,670,074 |
| Jun 30, 2026 | 20.82 | 21.10 | 20.09 | 20.92 | 20.92 | 0.10% | 950,772 |
| Jun 29, 2026 | 20.75 | 21.51 | 20.60 | 20.90 | 20.90 | 4.71% | 900,973 |
| Jun 26, 2026 | 19.51 | 20.50 | 19.33 | 19.96 | 19.96 | 2.41% | 687,488 |
| Jun 25, 2026 | 20.46 | 20.48 | 19.33 | 19.49 | 19.49 | -5.39% | 772,443 |
| Jun 24, 2026 | 20.88 | 21.43 | 20.45 | 20.60 | 20.60 | -1.67% | 353,222 |
| Jun 23, 2026 | 20.98 | 21.68 | 20.85 | 20.95 | 20.95 | -0.57% | 818,186 |
| Jun 22, 2026 | 21.66 | 21.97 | 20.77 | 21.07 | 21.07 | -4.79% | 664,042 |
| Jun 18, 2026 | 21.80 | 22.31 | 21.06 | 22.13 | 22.13 | 3.46% | 758,659 |
| Jun 17, 2026 | 23.45 | 23.48 | 21.34 | 21.39 | 21.39 | -10.99% | 1,255,370 |