GraniteShares 2x Long MET... (FBL)
NASDAQ: FBL
· Real-Time Price · USD
42.53
1.07 (2.58%)
At close: Oct 02, 2025, 3:59 PM
42.89
0.85%
Pre-market: Oct 03, 2025, 05:19 AM EDT
FBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 42.06 | 42.61 | 41.53 | 42.53 | 42.53 | 2.58% | 914,784 |
| Oct 1, 2025 | 41.96 | 42.00 | 40.61 | 41.46 | 41.46 | -4.62% | 1,783,307 |
| Sep 30, 2025 | 44.46 | 44.46 | 42.54 | 43.47 | 43.47 | -2.49% | 719,500 |
| Sep 29, 2025 | 45.19 | 45.36 | 44.04 | 44.58 | 44.58 | -0.13% | 361,400 |
| Sep 26, 2025 | 45.39 | 45.49 | 43.85 | 44.64 | 44.64 | -1.41% | 346,540 |
| Sep 25, 2025 | 45.76 | 46.20 | 44.75 | 45.28 | 45.28 | -3.10% | 568,910 |
| Sep 24, 2025 | 46.38 | 46.78 | 45.75 | 46.73 | 46.73 | 1.30% | 286,400 |
| Sep 23, 2025 | 47.71 | 47.93 | 45.55 | 46.13 | 46.13 | -2.49% | 420,210 |
| Sep 22, 2025 | 49.42 | 49.88 | 47.23 | 47.31 | 47.31 | -3.17% | 365,818 |
| Sep 19, 2025 | 49.86 | 50.41 | 47.73 | 48.86 | 48.86 | -0.61% | 499,230 |
| Sep 18, 2025 | 49.27 | 50.22 | 48.38 | 49.16 | 49.16 | 1.05% | 535,600 |
| Sep 17, 2025 | 49.10 | 49.50 | 47.45 | 48.65 | 48.65 | -0.80% | 421,200 |
| Sep 16, 2025 | 47.64 | 49.28 | 47.34 | 49.04 | 49.04 | 3.59% | 485,214 |
| Sep 15, 2025 | 46.07 | 48.40 | 45.75 | 47.34 | 47.34 | 2.47% | 648,300 |
| Sep 12, 2025 | 45.41 | 46.39 | 44.82 | 46.20 | 46.20 | 1.20% | 356,700 |
| Sep 11, 2025 | 46.21 | 46.40 | 45.39 | 45.65 | 45.65 | -0.26% | 270,000 |
| Sep 10, 2025 | 47.39 | 47.46 | 45.68 | 45.77 | 45.77 | -3.64% | 933,045 |
| 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 |
Page 1 of 36