GraniteShares 2x Long MET... (FBL)
NASDAQ: FBL
· Real-Time Price · USD
46.20
0.55 (1.20%)
At close: Sep 12, 2025, 3:59 PM
46.15
-0.11%
After-hours: Sep 12, 2025, 07:58 PM EDT
FBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 47.39 | 47.46 | 45.68 | 45.77 | 45.77 | -3.64% | 927,776 |
| Sep 9, 2025 | 46.51 | 47.56 | 46.04 | 47.50 | 47.50 | 3.55% | 702,700 |
| Sep 8, 2025 | 46.39 | 47.59 | 45.85 | 45.87 | 45.87 | 0.02% | 341,441 |
| Sep 5, 2025 | 45.96 | 46.53 | 45.01 | 45.86 | 45.86 | 0.88% | 501,500 |
| Sep 4, 2025 | 45.41 | 46.93 | 45.14 | 45.46 | 45.46 | 3.11% | 799,104 |
| Sep 3, 2025 | 43.96 | 44.44 | 43.73 | 44.09 | 44.09 | 0.59% | 266,739 |
| Sep 2, 2025 | 42.73 | 43.91 | 42.29 | 43.83 | 43.83 | -1.22% | 378,600 |
| Aug 29, 2025 | 44.98 | 45.32 | 43.94 | 44.37 | 44.37 | -3.25% | 203,400 |
| Aug 28, 2025 | 45.06 | 46.08 | 44.74 | 45.86 | 45.86 | 0.99% | 291,000 |
| Aug 27, 2025 | 46.04 | 46.16 | 44.88 | 45.41 | 45.41 | -1.90% | 253,804 |
| Aug 26, 2025 | 45.84 | 46.30 | 45.48 | 46.29 | 46.29 | 0.17% | 235,900 |
| Aug 25, 2025 | 46.27 | 46.74 | 45.78 | 46.21 | 46.21 | -0.35% | 244,300 |
| Aug 22, 2025 | 44.60 | 46.56 | 43.95 | 46.37 | 46.37 | 4.20% | 473,100 |
| Aug 21, 2025 | 45.10 | 45.17 | 43.78 | 44.50 | 44.50 | -2.31% | 238,100 |
| Aug 20, 2025 | 45.46 | 45.77 | 43.51 | 45.55 | 45.55 | -1.02% | 558,335 |
| Aug 19, 2025 | 47.92 | 47.92 | 45.79 | 46.02 | 46.02 | -4.26% | 538,501 |
| Aug 18, 2025 | 49.11 | 49.11 | 46.66 | 48.07 | 48.07 | -4.47% | 702,410 |
| Aug 15, 2025 | 50.22 | 51.72 | 49.81 | 50.32 | 50.32 | 0.68% | 335,616 |
| Aug 14, 2025 | 49.21 | 50.65 | 48.88 | 49.98 | 49.98 | 0.62% | 261,838 |
| Aug 13, 2025 | 51.20 | 51.66 | 49.46 | 49.67 | 49.67 | -2.68% | 415,308 |