GraniteShares 2x Long META Daily ETF (FBL)
NASDAQ: FBL · Real-Time Price · USD
31.10
-0.68 (-2.14%)
At close: Apr 28, 2026, 4:00 PM EDT
31.08
-0.02 (-0.06%)
After-hours: Apr 28, 2026, 7:49 PM EDT
FBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 31.42 | 31.73 | 30.58 | 31.10 | 31.10 | -2.14% | 685,572 |
| Apr 27, 2026 | 31.09 | 32.15 | 31.09 | 31.78 | 31.78 | 0.99% | 872,791 |
| Apr 24, 2026 | 30.08 | 31.97 | 29.55 | 31.47 | 31.47 | 4.73% | 1,393,967 |
| Apr 23, 2026 | 30.44 | 31.00 | 29.49 | 30.05 | 30.05 | -4.63% | 860,383 |
| Apr 22, 2026 | 31.50 | 31.82 | 31.06 | 31.51 | 31.51 | 1.81% | 448,721 |
| Apr 21, 2026 | 31.16 | 31.63 | 30.84 | 30.95 | 30.95 | -0.74% | 769,049 |
| Apr 20, 2026 | 32.11 | 32.33 | 30.91 | 31.18 | 31.18 | -5.14% | 667,866 |
| Apr 17, 2026 | 31.98 | 33.11 | 31.68 | 32.87 | 32.87 | 3.43% | 1,498,742 |
| Apr 16, 2026 | 31.73 | 31.84 | 30.94 | 31.78 | 31.78 | 1.50% | 954,072 |
| Apr 15, 2026 | 30.95 | 31.94 | 30.63 | 31.31 | 31.31 | 2.72% | 862,901 |
| Apr 14, 2026 | 28.78 | 30.80 | 28.50 | 30.48 | 30.48 | 8.74% | 982,861 |
| Apr 13, 2026 | 27.54 | 28.05 | 27.16 | 28.03 | 28.03 | 1.56% | 563,418 |
| Apr 10, 2026 | 28.09 | 28.36 | 27.13 | 27.60 | 27.60 | 0.44% | 806,733 |
| Apr 9, 2026 | 27.25 | 28.28 | 27.06 | 27.48 | 27.48 | 5.09% | 1,594,071 |
| Apr 8, 2026 | 25.62 | 27.55 | 24.51 | 26.15 | 26.15 | 13.01% | 3,401,274 |
| Apr 7, 2026 | 22.89 | 23.15 | 22.33 | 23.14 | 23.14 | 0.61% | 1,307,987 |
| Apr 6, 2026 | 23.45 | 23.79 | 22.95 | 23.00 | 23.00 | -0.61% | 692,642 |
| Apr 2, 2026 | 22.42 | 23.45 | 21.93 | 23.14 | 23.14 | -1.70% | 1,703,990 |
| Apr 1, 2026 | 23.66 | 24.59 | 23.13 | 23.54 | 23.54 | 2.53% | 1,462,939 |
| Mar 31, 2026 | 21.28 | 23.08 | 21.06 | 22.96 | 22.96 | 13.10% | 3,117,957 |
| Mar 30, 2026 | 20.19 | 20.49 | 19.70 | 20.30 | 20.30 | 4.16% | 1,689,340 |
| Mar 27, 2026 | 20.60 | 20.86 | 19.08 | 19.49 | 19.49 | -8.07% | 1,963,015 |
| Mar 26, 2026 | 24.12 | 24.14 | 20.84 | 21.20 | 21.20 | -15.81% | 2,696,747 |
| Mar 25, 2026 | 25.52 | 25.95 | 25.10 | 25.18 | 25.18 | 0.48% | 690,596 |
| Mar 24, 2026 | 25.63 | 25.65 | 24.91 | 25.06 | 25.06 | -3.62% | 752,133 |
| Mar 23, 2026 | 26.12 | 26.38 | 25.62 | 26.00 | 26.00 | 3.38% | 878,069 |
| Mar 20, 2026 | 26.03 | 26.03 | 24.59 | 25.15 | 25.15 | -4.41% | 915,120 |
| Mar 19, 2026 | 26.73 | 26.83 | 25.92 | 26.31 | 26.31 | -2.88% | 567,486 |
| Mar 18, 2026 | 27.16 | 27.70 | 27.00 | 27.09 | 27.09 | -2.27% | 539,099 |
| Mar 17, 2026 | 28.24 | 28.95 | 27.65 | 27.72 | 27.72 | -1.49% | 680,207 |
| Mar 16, 2026 | 28.61 | 28.77 | 27.78 | 28.14 | 28.14 | 4.61% | 952,172 |
| Mar 13, 2026 | 27.85 | 28.30 | 26.54 | 26.90 | 26.90 | -7.75% | 1,428,932 |
| Mar 12, 2026 | 30.14 | 30.49 | 29.06 | 29.16 | 29.16 | -5.08% | 501,203 |
| Mar 11, 2026 | 30.75 | 31.13 | 30.14 | 30.72 | 30.72 | 0.23% | 487,436 |
| Mar 10, 2026 | 30.66 | 31.24 | 30.21 | 30.65 | 30.65 | 2.00% | 1,112,086 |
| Mar 9, 2026 | 28.93 | 30.09 | 28.17 | 30.05 | 30.05 | 0.70% | 1,618,320 |
| Mar 6, 2026 | 30.13 | 30.26 | 29.00 | 29.84 | 29.84 | -4.66% | 1,435,382 |
| Mar 5, 2026 | 31.53 | 32.30 | 30.40 | 31.30 | 31.30 | -2.22% | 1,099,004 |
| Mar 4, 2026 | 31.18 | 32.51 | 31.11 | 32.01 | 32.01 | 3.71% | 1,201,375 |
| 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 |