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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	10.43	9.97	9.97	10.43	9.89	77
September 25, 2025	10.65	10.44	10.44	10.65	10.22	281
September 24, 2025	10.58	10.62	10.62	10.69	10.57	509
September 23, 2025	11.09	11.02	11.02	11.09	10.73	45
September 22, 2025	11.16	11.48	11.48	11.59	11.16	2,197
September 19, 2025	11.54	11.49	11.49	11.98	11.44	339
September 18, 2025	11.65	11.71	11.71	11.94	11.45	2,317
September 17, 2025	11.43	11.07	11.07	11.53	11.07	681
September 16, 2025	11.05	11.04	11.04	11.26	10.7	1,350
September 15, 2025	10.8	10.86	10.86	10.95	10.4	490
September 12, 2025	10.36	10.37	10.37	10.44	10.18	481
September 11, 2025	10.54	10.48	10.48	10.63	10.41	1,901
September 10, 2025	11.12	10.63	10.63	11.18	10.63	731
September 09, 2025	10.52	10.82	10.82	10.85	10.52	285
September 08, 2025	10.5	10.82	10.82	10.82	10.49	551
September 05, 2025	10.52	10.45	10.45	10.69	10.42	2,117
September 04, 2025	10.82	10.68	10.68	10.82	10.68	253
September 03, 2025	9.98	9.85	9.85	10.09	9.85	25
September 02, 2025	9.93	9.65	9.65	9.94	9.62	112
September 01, 2025	9.62	10	10	10.04	9.62	86
August 29, 2025	10.35	10.1	10.1	10.36	10	217
August 28, 2025	10.57	10.53	10.53	10.66	10.39	44
August 27, 2025	10.9	10.52	10.52	10.9	10.52	188
August 26, 2025	10.61	10.66	10.66	10.7	10.6	57
August 22, 2025	10.72	10.69	10.69	10.78	10.67	12,410
August 21, 2025	10.39	10.23	10.23	10.39	10.23	28
August 20, 2025	10.49	10.24	10.24	10.61	9.97	1,297
August 19, 2025	11.26	10.76	10.76	11.55	10.76	715
August 18, 2025	12.26	11.29	11.29	12.26	11.07	1,611
August 15, 2025	12.09	12.39	12.39	12.52	12.09	713
August 14, 2025	11.96	12.18	12.18	12.31	11.72	1,141
August 13, 2025	12.57	12.17	12.17	12.57	12.17	823
August 12, 2025	11.55	12.33	12.33	12.33	11.43	444
August 11, 2025	11.66	11.63	11.63	11.68	11.61	6
August 08, 2025	11.24	11.39	11.39	11.39	11.2	193
August 07, 2025	11.73	11.67	11.67	12.07	11.67	520
August 06, 2025	11.67	11.63	11.63	11.78	11.36	130
August 05, 2025	12.27	11.6	11.6	12.37	11.6	70
August 04, 2025	11.22	11.81	11.81	11.81	11.19	7,460
August 01, 2025	11.76	11.05	11.05	11.84	11.05	25,347
July 31, 2025	12.41	12.43	12.43	12.72	11.96	37,034
July 30, 2025	9.5	9.26	9.26	9.64	9.26	13,523
July 29, 2025	9.95	9.68	9.68	10.06	9.68	1,598
July 28, 2025	9.77	9.86	9.86	10.1	9.77	1,477
July 25, 2025	9.77	9.8	9.8	9.81	9.71	76
July 24, 2025	9.61	9.76	9.76	9.83	9.61	390
July 23, 2025	9.38	9.48	9.48	9.48	9.35	2,851
July 22, 2025	9.72	9.3	9.3	9.84	9.3	678
July 21, 2025	9.51	9.67	9.67	9.82	9.47	3,003
July 18, 2025	9.38	9.19	9.19	9.4	8.92	30,419
July 17, 2025	9.51	9.37	9.37	9.6	9.19	2,127
July 16, 2025	9.68	9.37	9.37	9.84	9.35	94
July 15, 2025	10.11	9.99	9.99	10.26	9.94	514
July 14, 2025	9.71	10.29	10.29	10.29	9.63	304
July 11, 2025	10.21	9.86	9.86	10.21	9.76	475
July 10, 2025	10.52	10.35	10.35	10.66	10.07	350
July 09, 2025	10.11	10.66	10.66	10.66	10.11	335
July 08, 2025	10.02	9.9	9.9	10.17	9.85	816
July 07, 2025	9.97	10.2	10.2	10.2	9.78	1,249
July 04, 2025	9.65	9.78	9.78	9.89	9.65	12

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