Leverage Shares 3x Facebook ETC - 3FB.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	495.9	553.25	553.25	600.76	493	113,575
December 03, 2025	515	502.5	502.5	518.5	501.5	20,563
December 02, 2025	504.5	498.8	498.8	516	498.8	31,265
December 01, 2025	498.2	506.75	506.75	512.5	489.7	19,715
November 28, 2025	493.4	511	511	513	490	45,605
November 27, 2025	499.7	485	485	502.5	485	6,012
November 26, 2025	505	495.6	495.6	508.75	477.5	90,549
November 25, 2025	448.8	474.35	474.35	481.2	442	163,269
November 24, 2025	422.6	444.7	444.7	451.2	411	91,550
November 21, 2025	386.9	396.2	396.2	413.5	380.7	199,140
November 20, 2025	423.4	407.2	407.2	434.7	407.2	185,987
November 19, 2025	414.9	396.7	396.7	423.4	395	128,616
November 18, 2025	413.5	406.5	406.5	420.9	388.1	196,242
November 17, 2025	447.1	435.1	435.1	449.5	427.5	82,555
November 14, 2025	437	444.4	444.4	448	409.8	235,820
November 13, 2025	451.1	439	439	458.4	436.1	234,090
November 12, 2025	488.4	446.4	446.4	497.8	441	195,614
November 11, 2025	493.8	473	473	497	466	82,889
November 10, 2025	502.75	492.15	492.15	508.75	476.1	245,050
November 07, 2025	475.3	432.3	432.3	482.8	426.7	207,292
November 06, 2025	520.75	474.8	474.8	533.25	471.4	257,237
November 05, 2025	489.8	516.25	516.25	519.5	477.8	127,189
November 04, 2025	492.4	504	504	528	488.2	271,062
November 03, 2025	675.34	675.34	675.34	675.34	675.34	227,953
October 31, 2025	620.75	551.25	551.25	626.25	548.75	371,956
October 30, 2025	699.25	631.5	631.5	713	535.75	473,109
October 29, 2025	903	885.5	885.5	910.5	870	241,749
October 28, 2025	890.25	888.25	888.25	911	867.5	128,158
October 27, 2025	874.08	879.63	879.63	894.5	864.75	79,775
October 24, 2025	834	826.13	826.13	847	817	27,420
October 23, 2025	816.5	847.13	847.13	851.25	810.75	21,100
October 22, 2025	825	807.5	807.5	843.25	807.5	29,533
October 21, 2025	810.75	807.75	807.75	837.75	803.75	20,719
October 20, 2025	778.75	806.5	806.5	814.25	767.25	21,145
October 17, 2025	723	741.5	741.5	761	705	28,815
October 16, 2025	775	773.75	773.75	791.75	763	21,525
October 15, 2025	762	776.75	776.75	793.25	752.5	73,131
October 14, 2025	745	756.25	756.25	761.27	721.5	15,286
October 13, 2025	770.48	765.13	765.13	788.75	749	81,892
October 10, 2025	834.25	765.25	765.25	849.75	765	71,059
October 09, 2025	783	805.88	805.88	805.88	767	38,161
October 08, 2025	765	778.63	778.63	782.5	749.75	37,400
October 07, 2025	770	756.63	756.63	784.5	753.25	50,258
October 06, 2025	768.5	731.75	731.75	781.25	693.75	92,014
October 03, 2025	815	785.13	785.13	828.25	772.75	55,200
October 02, 2025	795.99	790.63	790.63	807.75	786.75	63,891
October 01, 2025	808.25	772.38	772.38	836.75	754.5	127,912
September 30, 2025	876	833.5	833.5	879.5	815.97	94,673
September 29, 2025	889.5	879.25	879.25	901.75	879.25	30,102
September 26, 2025	894	870.13	870.13	914.25	860	18,247
September 25, 2025	928.5	913	913	939.25	888.5	55,816
September 24, 2025	924.25	929.75	929.75	938	915	30,908
September 23, 2025	966	961.25	961.25	977.5	918	20,797
September 22, 2025	986	1,001.38	1,001.38	1,030.5	975	11,801
September 19, 2025	995.5	1,001.13	1,001.13	1,040.5	995.5	28,580
September 18, 2025	1,003	1,018.5	1,018.5	1,037	982	19,172
September 17, 2025	993.5	960.25	960.25	1,008	947	12,995
September 16, 2025	932.5	957.5	957.5	975.75	928.25	11,168
September 15, 2025	923.75	939.38	939.38	951.75	891.5	12,555
September 12, 2025	903	897.5	897.5	908.5	871.91	7,365

Leverage Shares 3x Facebook ETC (3FB.L) LSE