Skip to main content
logo
GraniteShares 2x Long META Daily ETF (FBL)
NASDAQ: FBL · Real-Time Price · USD
22.01
+0.08 (0.36%)
At close: Aug 6, 2026, 4:00 PM EDT
21.81
-0.20 (-0.91%)
Pre-market: Aug 7, 2026, 6:03 AM EDT

FBL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 6, 202621.7622.4121.7622.0122.010.36%683,457
Aug 5, 202622.8122.8121.3021.9321.930.27%1,095,093
Aug 4, 202621.4622.2221.1821.8721.87-0.91%1,299,828
Aug 3, 202620.1322.5519.9022.0722.0712.09%1,455,464
Jul 31, 202618.7519.7918.5519.6919.696.66%2,236,228
Jul 30, 202617.5618.5517.4318.4618.46-16.51%3,547,484
Jul 29, 202622.5023.0621.7222.1122.11-2.12%1,781,802
Jul 28, 202622.7823.1322.1222.5922.59-0.13%714,673
Jul 27, 202623.6723.8622.5922.6222.62-0.48%425,223
Jul 24, 202623.6223.8822.6922.7322.73-3.69%480,309
Jul 23, 202623.7624.2622.9023.6023.60-6.72%828,994
Jul 22, 202627.0327.0825.0825.3025.30-5.21%665,519
Jul 21, 202627.5327.6926.6626.6926.69-0.78%521,495
Jul 20, 202626.8427.5026.1126.9026.900.11%491,338
Jul 17, 202627.0427.4125.2126.8726.87-5.65%1,446,965
Jul 16, 202629.6730.0228.1428.4828.48-5.07%1,076,331
Jul 15, 202628.5730.3927.9330.0030.006.16%1,696,627
Jul 14, 202627.6428.7127.2628.2628.261.22%983,286
Jul 13, 202628.4229.6327.7227.9227.92-3.69%1,634,609
Jul 10, 202628.3529.7028.1528.9928.9911.89%3,505,194
Jul 9, 202622.2026.0621.6825.9125.919.32%3,126,777
Jul 8, 202624.6024.7023.3223.7023.70-4.13%1,017,689
Jul 7, 202624.1325.4523.8024.7224.725.01%2,024,767
Jul 6, 202623.0523.7422.1123.5423.545.99%1,779,224
Jul 2, 202624.1924.3622.0322.2122.21-9.90%1,527,309
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