Skip to main content
GraniteShares 2x Long META Daily ETF (FBL)
NASDAQ: FBL · Real-Time Price · USD
19.96
+0.47 (2.41%)
At close: Jun 26, 2026, 4:00 PM EDT
20.05
+0.09 (0.45%)
After-hours: Jun 26, 2026, 7:57 PM EDT

FBL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202619.5120.5019.3319.9619.962.41%675,194
Jun 25, 202620.4620.4819.3319.4919.49-5.39%736,046
Jun 24, 202620.8821.4320.4520.6020.60-1.67%340,190
Jun 23, 202620.9821.6820.8520.9520.95-0.57%807,126
Jun 22, 202621.6621.9720.7721.0721.07-4.79%655,389
Jun 18, 202621.8022.3121.0622.1322.133.46%753,598
Jun 17, 202623.4523.4821.3421.3921.39-10.99%1,222,637
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
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
Mar 25, 202625.5225.9525.1025.1825.180.48%693,484
Mar 24, 202625.6325.6524.9125.0625.06-3.62%752,133
Mar 23, 202626.1226.3825.6226.0026.003.38%878,069
Mar 20, 202626.0326.0324.5925.1525.15-4.41%915,120
Mar 19, 202626.7326.8325.9226.3126.31-2.88%567,486
Mar 18, 202627.1627.7027.0027.0927.09-2.27%539,099
Mar 17, 202628.2428.9527.6527.7227.72-1.49%680,207
Mar 16, 202628.6128.7727.7828.1428.144.61%952,172
Mar 13, 202627.8528.3026.5426.9026.90-7.75%1,428,932
Mar 12, 202630.1430.4929.0629.1629.16-5.08%501,203
Mar 11, 202630.7531.1330.1430.7230.720.23%487,436
Mar 10, 202630.6631.2430.2130.6530.652.00%1,112,086
Mar 9, 202628.9330.0928.1730.0530.050.70%1,618,320
Mar 6, 202630.1330.2629.0029.8429.84-4.66%1,435,382
Mar 5, 202631.5332.3030.4031.3031.30-2.22%1,099,004
Mar 4, 202631.1832.5131.1132.0132.013.71%1,201,375
Mar 3, 202630.1231.2329.3330.8730.870.54%1,362,334
Mar 2, 202629.1231.2928.9530.7030.701.52%1,044,550
Feb 27, 202629.8330.3129.2930.2430.24-2.67%625,939
Feb 26, 202630.5031.4630.2031.0731.070.91%782,651
Feb 25, 202629.8130.7929.7930.7930.794.51%439,343
Feb 24, 202628.8829.6228.5429.4629.460.58%766,284
Feb 23, 202630.6931.1729.1829.2929.29-5.58%801,765
Feb 20, 202629.5531.7529.4831.0231.023.23%776,802
Feb 19, 202629.4730.2629.3530.0530.050.43%944,368
Feb 18, 202629.0430.0228.5329.9229.921.12%1,153,884
Feb 17, 202629.5929.8628.6029.5929.59-0.03%1,407,647
Feb 13, 202630.0430.7029.1229.6029.60-3.24%1,557,000
Feb 12, 202632.5233.0930.1630.5930.59-5.62%1,480,806
Feb 11, 202632.9433.4031.3332.4132.41-0.64%1,934,726
Feb 10, 202633.3333.5832.5432.6232.62-2.04%591,711
Feb 9, 202631.8833.8631.5133.3033.304.91%1,891,241
Feb 6, 202632.1932.7430.3231.7431.74-2.67%1,687,376
Feb 5, 202632.0033.7131.0232.6132.610.31%3,189,405
Feb 4, 202634.4534.4732.3832.5132.51-6.58%3,981,955
Feb 3, 202636.4737.2234.2934.8034.80-4.21%1,749,181