GraniteShares 2x Long META Daily ETF (FBL)
NASDAQ: FBL · Real-Time Price · USD
31.30
-0.71 (-2.22%)
At close: Mar 5, 2026, 4:00 PM EST
31.45
+0.15 (0.48%)
After-hours: Mar 5, 2026, 7:57 PM EST
FBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 31.53 | 32.30 | 30.40 | 31.30 | 31.30 | -2.22% | 1,096,853 |
| Mar 4, 2026 | 31.18 | 32.51 | 31.11 | 32.01 | 32.01 | 3.71% | 1,192,373 |
| Mar 3, 2026 | 30.12 | 31.23 | 29.33 | 30.87 | 30.87 | 0.54% | 1,362,334 |
| Mar 2, 2026 | 29.12 | 31.29 | 28.95 | 30.70 | 30.70 | 1.52% | 1,044,550 |
| Feb 27, 2026 | 29.83 | 30.31 | 29.29 | 30.24 | 30.24 | -2.67% | 625,939 |
| Feb 26, 2026 | 30.50 | 31.46 | 30.20 | 31.07 | 31.07 | 0.91% | 782,651 |
| Feb 25, 2026 | 29.81 | 30.79 | 29.79 | 30.79 | 30.79 | 4.51% | 439,343 |
| Feb 24, 2026 | 28.88 | 29.62 | 28.54 | 29.46 | 29.46 | 0.58% | 766,284 |
| Feb 23, 2026 | 30.69 | 31.17 | 29.18 | 29.29 | 29.29 | -5.58% | 801,765 |
| Feb 20, 2026 | 29.55 | 31.75 | 29.48 | 31.02 | 31.02 | 3.23% | 776,802 |
| Feb 19, 2026 | 29.47 | 30.26 | 29.35 | 30.05 | 30.05 | 0.43% | 944,368 |
| Feb 18, 2026 | 29.04 | 30.02 | 28.53 | 29.92 | 29.92 | 1.12% | 1,153,884 |
| Feb 17, 2026 | 29.59 | 29.86 | 28.60 | 29.59 | 29.59 | -0.03% | 1,407,647 |
| Feb 13, 2026 | 30.04 | 30.70 | 29.12 | 29.60 | 29.60 | -3.24% | 1,557,000 |
| Feb 12, 2026 | 32.52 | 33.09 | 30.16 | 30.59 | 30.59 | -5.62% | 1,480,806 |
| Feb 11, 2026 | 32.94 | 33.40 | 31.33 | 32.41 | 32.41 | -0.64% | 1,934,726 |
| Feb 10, 2026 | 33.33 | 33.58 | 32.54 | 32.62 | 32.62 | -2.04% | 591,711 |
| Feb 9, 2026 | 31.88 | 33.86 | 31.51 | 33.30 | 33.30 | 4.91% | 1,891,241 |
| Feb 6, 2026 | 32.19 | 32.74 | 30.32 | 31.74 | 31.74 | -2.67% | 1,687,376 |
| Feb 5, 2026 | 32.00 | 33.71 | 31.02 | 32.61 | 32.61 | 0.31% | 3,189,405 |
| Feb 4, 2026 | 34.45 | 34.47 | 32.38 | 32.51 | 32.51 | -6.58% | 3,981,955 |
| Feb 3, 2026 | 36.47 | 37.22 | 34.29 | 34.80 | 34.80 | -4.21% | 1,749,181 |
| Feb 2, 2026 | 37.20 | 37.88 | 36.05 | 36.33 | 36.33 | -2.83% | 1,317,520 |
| Jan 30, 2026 | 38.68 | 39.05 | 37.11 | 37.39 | 37.39 | -6.03% | 1,360,473 |
| Jan 29, 2026 | 39.71 | 40.28 | 37.23 | 39.79 | 39.79 | 20.83% | 6,221,925 |
| Jan 28, 2026 | 33.53 | 33.83 | 32.75 | 32.93 | 32.93 | -1.38% | 3,526,890 |
| Jan 27, 2026 | 33.51 | 33.75 | 32.55 | 33.39 | 33.39 | 0.24% | 1,623,426 |
| Jan 26, 2026 | 32.66 | 33.59 | 32.25 | 33.31 | 33.31 | 4.06% | 1,509,615 |
| Jan 23, 2026 | 30.68 | 32.72 | 30.64 | 32.01 | 32.01 | 3.32% | 1,813,791 |
| Jan 22, 2026 | 29.32 | 31.00 | 29.09 | 30.98 | 30.98 | 11.24% | 2,500,541 |
| Jan 21, 2026 | 27.18 | 28.30 | 26.70 | 27.85 | 27.85 | 2.73% | 1,522,019 |
| Jan 20, 2026 | 27.37 | 27.69 | 26.68 | 27.11 | 27.11 | -5.04% | 1,452,084 |
| Jan 16, 2026 | 28.78 | 29.33 | 28.54 | 28.55 | 28.55 | -0.21% | 1,277,916 |
| Jan 15, 2026 | 28.36 | 28.92 | 28.03 | 28.61 | 28.61 | 1.63% | 1,364,360 |
| Jan 14, 2026 | 29.18 | 29.33 | 28.10 | 28.15 | 28.15 | -4.99% | 1,373,992 |
| Jan 13, 2026 | 30.61 | 30.61 | 28.96 | 29.63 | 29.63 | -3.36% | 1,608,368 |
| Jan 12, 2026 | 31.62 | 31.79 | 30.59 | 30.66 | 30.66 | -3.37% | 1,237,000 |
| Jan 9, 2026 | 31.04 | 31.91 | 30.78 | 31.73 | 31.73 | 2.06% | 773,948 |
| Jan 8, 2026 | 31.07 | 31.18 | 30.10 | 31.09 | 31.09 | -0.86% | 889,094 |
| Jan 7, 2026 | 32.10 | 32.37 | 30.99 | 31.36 | 31.36 | -3.54% | 1,266,257 |
| Jan 6, 2026 | 32.44 | 33.02 | 31.69 | 32.51 | 32.51 | 0.46% | 1,234,587 |
| Jan 5, 2026 | 31.56 | 32.92 | 31.32 | 32.36 | 32.36 | 2.41% | 1,078,104 |
| Jan 2, 2026 | 32.80 | 32.91 | 30.90 | 31.60 | 31.60 | -2.80% | 1,381,194 |
| Dec 31, 2025 | 32.97 | 32.98 | 32.48 | 32.51 | 32.51 | -1.93% | 576,915 |
| Dec 30, 2025 | 32.44 | 33.77 | 32.40 | 33.15 | 33.15 | 2.25% | 975,366 |
| Dec 29, 2025 | 32.32 | 32.59 | 32.02 | 32.42 | 32.42 | -3.48% | 651,747 |
| Dec 26, 2025 | 34.06 | 34.12 | 33.39 | 33.59 | 32.92 | -1.32% | 723,708 |
| Dec 24, 2025 | 33.50 | 34.08 | 33.50 | 34.04 | 33.36 | 0.80% | 901,189 |
| Dec 23, 2025 | 33.21 | 33.90 | 33.18 | 33.77 | 33.09 | 1.02% | 1,107,542 |
| Dec 22, 2025 | 33.48 | 34.65 | 32.97 | 33.43 | 32.76 | 0.60% | 1,851,110 |
| Dec 19, 2025 | 33.91 | 34.33 | 33.13 | 33.23 | 32.56 | -1.54% | 1,267,284 |
| Dec 18, 2025 | 33.09 | 34.36 | 33.00 | 33.75 | 33.07 | 4.52% | 1,547,594 |
| Dec 17, 2025 | 32.88 | 33.48 | 32.29 | 32.29 | 31.64 | -2.36% | 1,291,050 |
| Dec 16, 2025 | 31.85 | 33.60 | 31.79 | 33.07 | 32.41 | 2.96% | 1,441,795 |
| Dec 15, 2025 | 31.96 | 32.66 | 31.26 | 32.12 | 31.48 | 1.13% | 1,116,448 |
| Dec 12, 2025 | 32.34 | 32.53 | 31.20 | 31.76 | 31.12 | -2.73% | 1,262,787 |
| Dec 11, 2025 | 31.66 | 32.89 | 31.49 | 32.65 | 31.99 | 0.90% | 1,346,826 |
| Dec 10, 2025 | 32.31 | 32.83 | 31.73 | 32.36 | 31.71 | -2.15% | 1,280,327 |
| Dec 9, 2025 | 33.79 | 33.84 | 32.73 | 33.07 | 32.41 | -3.02% | 1,232,844 |
| Dec 8, 2025 | 34.42 | 35.12 | 33.98 | 34.10 | 33.42 | -1.98% | 1,125,798 |
| Dec 5, 2025 | 33.84 | 34.93 | 33.69 | 34.79 | 34.09 | 3.42% | 1,699,396 |
| Dec 4, 2025 | 35.05 | 35.05 | 33.45 | 33.64 | 32.96 | 6.93% | 4,353,101 |
| Dec 3, 2025 | 31.93 | 32.39 | 31.38 | 31.46 | 30.83 | -2.36% | 1,003,241 |
| Dec 2, 2025 | 31.74 | 32.28 | 31.35 | 32.22 | 31.57 | 1.93% | 981,001 |
| Dec 1, 2025 | 31.48 | 32.06 | 31.32 | 31.61 | 30.98 | -2.17% | 945,593 |
| Nov 28, 2025 | 31.19 | 32.33 | 31.14 | 32.31 | 31.66 | 4.36% | 1,066,401 |
| Nov 26, 2025 | 31.32 | 31.42 | 30.78 | 30.96 | 30.34 | -0.90% | 1,507,913 |
| Nov 25, 2025 | 30.10 | 31.32 | 29.55 | 31.24 | 30.61 | 7.46% | 2,824,597 |
| Nov 24, 2025 | 27.76 | 29.38 | 27.65 | 29.07 | 28.49 | 6.33% | 2,002,360 |
| Nov 21, 2025 | 26.76 | 27.67 | 26.21 | 27.34 | 26.79 | 1.67% | 2,300,462 |
| Nov 20, 2025 | 28.13 | 28.49 | 26.37 | 26.89 | 26.35 | -0.37% | 3,024,724 |
| Nov 19, 2025 | 27.30 | 27.43 | 26.18 | 26.99 | 26.45 | -2.60% | 2,250,983 |
| Nov 18, 2025 | 27.16 | 28.24 | 26.41 | 27.71 | 27.15 | -1.42% | 2,513,561 |
| Nov 17, 2025 | 28.81 | 29.01 | 27.49 | 28.11 | 27.55 | -2.56% | 1,796,725 |
| Nov 14, 2025 | 28.00 | 29.21 | 27.49 | 28.85 | 28.27 | -0.10% | 2,446,631 |
| Nov 13, 2025 | 29.11 | 29.60 | 28.25 | 28.88 | 28.30 | 0.17% | 2,625,075 |
| Nov 12, 2025 | 30.69 | 30.72 | 28.70 | 28.83 | 28.25 | -5.85% | 3,136,209 |
| Nov 11, 2025 | 30.66 | 30.81 | 29.84 | 30.62 | 30.01 | -1.45% | 1,786,074 |
| Nov 10, 2025 | 30.98 | 31.35 | 30.24 | 31.07 | 30.45 | 3.26% | 2,999,027 |
| Nov 7, 2025 | 29.54 | 30.12 | 28.12 | 30.09 | 29.49 | 0.74% | 3,830,420 |
| Nov 6, 2025 | 31.50 | 31.52 | 29.76 | 29.87 | 29.27 | -5.38% | 4,604,531 |
| Nov 5, 2025 | 31.22 | 32.15 | 30.64 | 31.57 | 30.94 | 2.67% | 2,738,748 |
| Nov 4, 2025 | 30.78 | 32.14 | 30.62 | 30.75 | 30.13 | -3.30% | 3,522,048 |
| Nov 3, 2025 | 33.61 | 33.93 | 31.65 | 31.80 | 31.16 | -3.23% | 4,556,751 |
| Oct 31, 2025 | 35.56 | 35.61 | 32.57 | 32.86 | 32.20 | -5.37% | 7,584,368 |
| Oct 30, 2025 | 35.08 | 36.49 | 32.89 | 34.73 | 34.03 | -22.95% | 16,201,325 |
| Oct 29, 2025 | 45.29 | 45.83 | 43.90 | 45.07 | 44.17 | 0.20% | 4,653,114 |
| Oct 28, 2025 | 45.25 | 45.79 | 44.25 | 44.98 | 44.08 | 0.11% | 1,373,655 |
| Oct 27, 2025 | 44.83 | 45.45 | 44.58 | 44.93 | 44.03 | 3.43% | 1,251,946 |
| Oct 24, 2025 | 43.25 | 43.76 | 42.61 | 43.44 | 42.57 | 1.09% | 1,199,402 |
| Oct 23, 2025 | 42.96 | 43.94 | 42.86 | 42.97 | 42.11 | 0.14% | 950,814 |
| Oct 22, 2025 | 42.93 | 43.74 | 41.82 | 42.91 | 42.05 | 0.05% | 1,840,172 |
| Oct 21, 2025 | 43.25 | 43.50 | 42.39 | 42.89 | 42.03 | 0.23% | 984,223 |
| Oct 20, 2025 | 41.51 | 42.97 | 41.49 | 42.79 | 41.93 | 4.19% | 1,178,344 |
| Oct 17, 2025 | 39.93 | 41.24 | 39.80 | 41.07 | 40.25 | 1.36% | 752,876 |
| Oct 16, 2025 | 41.23 | 42.05 | 39.60 | 40.52 | 39.71 | -1.58% | 1,014,379 |
| Oct 15, 2025 | 41.10 | 41.88 | 40.29 | 41.17 | 40.34 | 2.46% | 789,083 |
| Oct 14, 2025 | 40.05 | 40.98 | 39.10 | 40.18 | 39.37 | -1.98% | 964,696 |
| Oct 13, 2025 | 40.65 | 41.45 | 40.11 | 40.99 | 40.17 | 2.89% | 1,320,483 |
| Oct 10, 2025 | 42.93 | 43.33 | 39.75 | 39.84 | 39.04 | -7.71% | 2,702,452 |