GraniteShares 3x Short Facebook Daily ETP - 3SFB.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.49	0.47	0.47	0.49	0.47	439
February 19, 2026	0.5	0.5	0.5	0.5	0.5	334
February 18, 2026	0.51	0.51	0.51	0.51	0.5	78,562
February 17, 2026	0.53	0.52	0.52	0.53	0.52	981
February 16, 2026	0.52	0.52	0.52	0.52	0.51	10,449
February 13, 2026	0.5	0.49	0.49	0.52	0.49	27,402
February 12, 2026	0.44	0.49	0.49	0.49	0.44	3,965
February 11, 2026	0.45	0.45	0.45	0.46	0.45	30
February 10, 2026	0.42	0.45	0.45	0.45	0.42	711
February 09, 2026	0.46	0.44	0.44	0.46	0.44	1,221
February 06, 2026	0.47	0.47	0.47	0.49	0.46	13,910
February 05, 2026	0.45	0.44	0.44	0.47	0.44	3,066
February 04, 2026	0.41	0.44	0.44	0.44	0.41	1,459
February 03, 2026	0.39	0.4	0.4	0.4	0.39	6
February 02, 2026	0.4	0.38	0.38	0.4	0.38	1,469
January 30, 2026	0.37	0.37	0.37	0.37	0.37	0
January 29, 2026	0.38	0.38	0.38	0.38	0.33	3,161
January 28, 2026	0.48	0.48	0.48	0.48	0.48	952
January 27, 2026	0.5	0.49	0.49	0.5	0.49	1,866
January 26, 2026	0.49	0.49	0.49	0.49	0.49	0
January 23, 2026	0.55	0.51	0.51	0.55	0.51	28,402
January 22, 2026	0.62	0.57	0.57	0.62	0.57	11,471
January 21, 2026	0.65	0.65	0.65	0.65	0.65	0
January 20, 2026	0.68	0.67	0.67	0.68	0.67	15,760
January 19, 2026	0.68	0.68	0.68	0.68	0.68	0
January 16, 2026	0.62	0.62	0.62	0.62	0.62	0
January 15, 2026	0.64	0.63	0.63	0.64	0.63	1,600
January 14, 2026	0.63	0.64	0.64	0.64	0.63	16,839
January 13, 2026	0.57	0.62	0.62	0.62	0.57	65
January 12, 2026	0.56	0.56	0.56	0.56	0.56	0
January 09, 2026	0.55	0.55	0.55	0.55	0.55	0
January 08, 2026	0.58	0.58	0.58	0.58	0.58	0
January 07, 2026	0.56	0.56	0.56	0.56	0.56	11,130
January 06, 2026	0.55	0.55	0.55	0.55	0.55	0
January 05, 2026	0.56	0.53	0.53	0.56	0.53	4
January 02, 2026	0.57	0.57	0.57	0.57	0.57	0
December 31, 2025	0.52	0.52	0.52	0.52	0.52	0
December 30, 2025	0.54	0.52	0.52	0.54	0.52	25
December 29, 2025	0.54	0.54	0.54	0.54	0.54	2
December 24, 2025	0.53	0.53	0.53	0.53	0.53	10
December 23, 2025	0.53	0.52	0.52	0.53	0.52	10
December 22, 2025	0.53	0.53	0.53	0.53	0.53	0
December 19, 2025	0.53	0.52	0.52	0.53	0.52	8,120
December 18, 2025	0.55	0.52	0.52	0.55	0.52	3,903
December 17, 2025	0.54	0.54	0.54	0.54	0.54	0
December 16, 2025	0.58	0.56	0.56	0.58	0.56	12,744
December 15, 2025	0.56	0.56	0.56	0.56	0.56	0
December 12, 2025	0.58	0.58	0.58	0.58	0.58	0
December 11, 2025	0.57	0.57	0.57	0.57	0.57	0
December 10, 2025	0.55	0.56	0.56	0.56	0.55	4,260
December 09, 2025	0.55	0.55	0.55	0.55	0.55	0
December 08, 2025	0.51	0.51	0.51	0.52	0.51	788
December 05, 2025	0.52	0.52	0.52	0.52	0.52	0
December 04, 2025	0.56	0.52	0.52	0.56	0.49	80,159
December 03, 2025	0.59	0.59	0.59	0.59	0.57	874
December 02, 2025	0.6	0.6	0.6	0.6	0.6	0
December 01, 2025	0.6	0.59	0.59	0.61	0.59	1,284
November 28, 2025	0.58	0.58	0.58	0.58	0.58	0
November 27, 2025	0.61	0.61	0.61	0.61	0.61	0
November 26, 2025	0.58	0.6	0.6	0.6	0.58	566

GraniteShares 3x Short Facebook Daily ETP (3SFB.L) LSE