GraniteShares 2x Long META Daily ETF Price (Quote)

$24.36
+1.25 (+5.41%)
At Close: May 24, 2024

Range Low Price High Price Comment
30 days $18.18 $28.49 Friday, 24th May 2024 FBL stock ended at $24.36. This is 5.41% more than the trading day before Thursday, 23rd May 2024. During the day the stock fluctuated 5.74% from a day low at $23.17 to a day high of $24.50.
90 days $18.18 $31.29
52 weeks $14.60 $31.29

Historical GraniteShares 2x Long META Daily ETF prices

Date Open High Low Close Volume
May 24, 2024 $23.22 $24.50 $23.17 $24.36 557 743
May 23, 2024 $23.86 $23.95 $22.70 $23.11 833 510
May 22, 2024 $23.34 $23.95 $23.25 $23.36 409 364
May 21, 2024 $23.35 $23.62 $22.82 $23.08 376 229
May 20, 2024 $23.66 $23.90 $23.32 $23.50 383 921
May 17, 2024 $23.69 $23.82 $23.45 $23.80 323 454
May 16, 2024 $24.11 $24.35 $23.91 $23.93 533 447
May 15, 2024 $24.15 $24.93 $23.81 $24.82 572 725
May 14, 2024 $22.97 $23.91 $22.66 $23.85 538 191
May 13, 2024 $23.85 $24.00 $22.95 $23.48 558 136
May 10, 2024 $24.40 $24.43 $23.65 $24.32 337 311
May 09, 2024 $23.78 $24.30 $23.45 $24.24 444 750
May 08, 2024 $22.94 $24.29 $22.94 $23.99 805 528
May 07, 2024 $23.39 $23.87 $22.87 $23.56 755 223
May 06, 2024 $22.27 $23.33 $22.10 $23.29 651 560
May 03, 2024 $21.40 $22.17 $21.21 $22.01 811 298
May 02, 2024 $20.75 $21.19 $20.10 $21.02 654 663
May 01, 2024 $19.75 $21.79 $19.71 $20.76 997 688
Apr 30, 2024 $20.02 $20.80 $19.91 $19.93 662 216
Apr 29, 2024 $20.79 $20.86 $19.79 $20.16 1 102 170
Apr 26, 2024 $21.06 $21.51 $20.14 $21.19 1 764 720
Apr 25, 2024 $18.88 $21.50 $18.18 $20.96 4 112 304
Apr 24, 2024 $28.45 $28.49 $25.80 $26.77 1 407 280
Apr 23, 2024 $26.67 $27.26 $26.27 $27.03 405 487
Apr 22, 2024 $26.33 $26.51 $24.66 $25.48 488 301

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use FBL stock historical prices to predict future price movements?
Trend Analysis: Examine the FBL stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the FBL stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!