GraniteShares 3x Long Facebook Daily ETP - 3LFB.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	51.4	48.65	48.65	51.4	47.9	4,895
January 13, 2026	54.4	50.1	50.1	54.4	49.3	939
January 12, 2026	55.6	55.4	55.4	55.6	55	76
January 09, 2026	54.2	57	57	57	54.2	32
January 08, 2026	55.2	54.3	54.3	55.6	52.6	1,166
January 07, 2026	57.4	55.6	55.6	58.2	55.4	369
January 06, 2026	57.4	57.1	57.1	57.4	57.1	1,372
January 05, 2026	56.6	59.3	59.3	59.3	55.6	129
January 02, 2026	59.4	55.3	55.3	59.4	55	522
December 31, 2025	60.1	60.1	60.1	60.1	60.1	0
December 30, 2025	57.8	60.7	60.7	61	57.8	178
December 29, 2025	58.4	58.5	58.5	58.8	57.6	222
December 24, 2025	62.8	59.8	59.8	62.8	59.6	32
December 23, 2025	59.2	59.9	59.9	60	59.2	25
December 22, 2025	60.2	59.2	59.2	60.2	58.4	166
December 19, 2025	61	60.8	60.8	61	59.2	377
December 18, 2025	58.2	61.2	61.2	61.8	58.2	46
December 17, 2025	58.4	58.8	58.8	58.8	58.2	2,322
December 16, 2025	54.2	56.8	56.8	56.8	54.2	404
December 15, 2025	54.2	56.8	56.8	56.8	54.2	201
December 12, 2025	57.4	54.4	54.4	57.4	54.4	1,133
December 11, 2025	55	55.9	55.9	58	54.4	2,061
December 10, 2025	57.8	57.4	57.4	57.8	56.2	1,356
December 09, 2025	60.8	58.3	58.3	61	58.2	2,128
December 08, 2025	62.4	61.8	61.8	63	61.8	191
December 05, 2025	61.4	62	62	63.2	60.2	3,128
December 04, 2025	54.4	61.1	61.1	66.2	54.4	5,240
December 03, 2025	56.4	55.5	55.5	57.2	55.5	2,911
December 02, 2025	56.4	54.8	54.8	56.4	54.8	6,407
December 01, 2025	55.4	55.7	55.7	56	54.2	994
November 28, 2025	54.4	55.8	55.8	56.2	54	960
November 27, 2025	54	54.4	54.4	55.4	54	109
November 26, 2025	57.8	54.4	54.4	57.8	53	1,495
November 25, 2025	49.5	51.9	51.9	52.6	48.4	130
November 24, 2025	48.3	49.4	49.4	49.4	44.7	397
November 21, 2025	43	44.2	44.2	44.2	41.7	2,705
November 20, 2025	48.7	44.55	44.55	48.7	44.55	525
November 19, 2025	47.5	45	45	47.5	43.2	2,205
November 18, 2025	47	44.35	44.35	47.3	42.7	1,720
November 17, 2025	51	47.45	47.45	51	47.1	173
November 14, 2025	50.2	48.7	48.7	50.2	45	3,011
November 13, 2025	50.6	47.7	47.7	52.8	47.7	1,437
November 12, 2025	53.8	48.7	48.7	54.2	48.1	688
November 11, 2025	53.4	51.7	51.7	53.8	51.6	620
November 10, 2025	55.2	53.6	53.6	55.2	52.8	5,023
November 07, 2025	52.4	47	47	52.4	47	4,898
November 06, 2025	56.4	51.9	51.9	57.4	51.2	2,979
November 05, 2025	53	55.8	55.8	56.2	53	807
November 04, 2025	55	54.4	54.4	58	50.8	1,962
November 03, 2025	63.8	59.5	59.5	64	59	2,713
October 31, 2025	68.8	63.8	63.8	71	60.2	6,746
October 30, 2025	78	69.8	69.8	78	58.6	13,263
October 29, 2025	97	96.8	96.8	99	95.2	693
October 28, 2025	96.6	97.1	97.1	100.5	96	301
October 27, 2025	95	96.8	96.8	99	95	185
October 24, 2025	91.2	90.7	90.7	94.2	90	192
October 23, 2025	89.6	93.2	93.2	93.8	89.6	185
October 22, 2025	90.8	89.6	89.6	92	89.6	402
October 21, 2025	92.6	89.5	89.5	92.6	89.5	160
October 20, 2025	86	89.4	89.4	89.4	86	16

GraniteShares 3x Long Facebook Daily ETP (3LFB.L) LSE