Leverage Shares 3x Facebook ETC - FB3.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	6.61	7.39	7.39	8.02	6.57	127,056
December 03, 2025	6.87	6.68	6.68	6.9	6.66	58,809
December 02, 2025	6.68	6.59	6.59	6.82	6.56	93,505
December 01, 2025	6.49	6.7	6.7	6.78	6.49	91,315
November 28, 2025	6.51	6.77	6.77	6.78	6.48	40,713
November 27, 2025	6.68	6.56	6.61	6.68	6.4	6,955
November 26, 2025	6.66	6.56	6.56	6.71	6.36	150,375
November 25, 2025	5.92	6.24	6.24	6.33	5.79	272,360
November 24, 2025	5.48	5.81	5.81	5.9	5.37	97,246
November 21, 2025	5.1	5.19	5.19	5.41	4.99	264,213
November 20, 2025	5.52	5.36	5.36	5.68	5.34	159,525
November 19, 2025	5.44	5.19	5.19	5.56	5.17	213,760
November 18, 2025	5.43	5.33	5.33	5.55	5.1	112,466
November 17, 2025	5.87	5.72	5.72	5.92	5.65	85,025
November 14, 2025	5.74	5.85	5.85	5.89	5.42	161,324
November 13, 2025	5.92	5.76	5.76	6.03	5.75	165,020
November 12, 2025	6.43	5.87	5.87	6.49	5.79	147,522
November 11, 2025	6.47	6.24	6.24	6.49	6.14	130,780
November 10, 2025	6.59	6.47	6.47	6.64	6.26	204,440
November 07, 2025	6.22	5.68	5.68	6.24	5.62	463,624
November 06, 2025	6.78	6.23	6.23	6.99	6.17	280,173
November 05, 2025	6.4	6.74	6.74	6.76	6.36	172,512
November 04, 2025	6.5	6.58	6.58	6.87	6.38	374,848
November 03, 2025	7.24	7.21	7.21	7.49	7.05	321,252
October 31, 2025	8.12	7.33	7.33	8.18	7.2	544,101
October 30, 2025	9.31	8.42	8.42	9.38	7.06	920,992
October 29, 2025	11.93	11.72	11.72	12.06	11.49	118,661
October 28, 2025	11.77	11.79	11.79	12.1	11.5	85,169
October 27, 2025	11.53	11.72	11.72	11.95	11.51	110,791
October 24, 2025	11.18	10.98	10.98	11.29	10.91	29,839
October 23, 2025	10.89	11.28	11.28	11.36	10.83	38,321
October 22, 2025	11	10.8	10.8	11.23	10.8	55,843
October 21, 2025	10.9	10.81	10.81	11.15	10.8	41,480
October 20, 2025	10.33	10.84	10.84	10.9	10.33	22,615
October 17, 2025	9.74	9.94	9.94	10.22	9.4	10,836
October 16, 2025	10.37	10.39	10.39	10.62	10.32	12,124
October 15, 2025	10.09	10.33	10.33	10.59	10.09	29,220
October 14, 2025	9.9	10.05	10.05	10.07	9.54	45,144
October 13, 2025	10.27	10.2	10.2	10.47	9.99	48,621
October 10, 2025	11.16	10.15	10.15	11.31	10.15	101,590
October 09, 2025	10.44	10.68	10.68	10.73	10.25	66,635
October 08, 2025	10.28	10.41	10.41	10.5	10.07	27,264
October 07, 2025	10.38	10.14	10.14	10.57	10.09	50,005
October 06, 2025	10.35	9.86	9.86	10.62	9.36	47,872
October 03, 2025	11	10.54	10.54	11.15	10.44	44,704
October 02, 2025	10.75	10.6	10.6	10.89	10.6	30,191
October 01, 2025	10.97	10.41	10.41	11.28	10.23	118,510
September 30, 2025	11.78	11.21	11.21	11.83	10.94	57,669
September 29, 2025	11.96	11.86	11.86	12.11	11.86	2,132
September 26, 2025	11.89	11.66	11.66	12.26	11.6	2,476
September 25, 2025	12.49	12.27	12.27	12.57	11.89	731
September 24, 2025	12.4	12.46	12.46	12.59	12.36	9,005
September 23, 2025	13	12.99	12.99	13.13	12.74	7,602
September 22, 2025	13.36	13.52	13.52	13.77	13.2	21,575
September 19, 2025	13.57	13.49	13.49	14.1	13.47	2,394
September 18, 2025	13.51	13.81	13.81	14.06	13.41	2,695
September 17, 2025	13.56	13.11	13.11	13.6	13.11	3,564
September 16, 2025	13	13.07	13.07	13.32	13	4,663
September 15, 2025	12.53	12.78	12.78	12.84	12.22	7,057
September 12, 2025	12.18	12.16	12.16	12.38	12	3,226

Leverage Shares 3x Facebook ETC (FB3.L) LSE