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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	12.36	12.22	12.22	12.5	11.98	2,447
September 10, 2025	13	12.46	12.46	13.09	12.29	4,383
September 09, 2025	12.47	12.69	12.69	12.86	12.4	591
September 08, 2025	12.32	12.72	12.72	12.92	12.3	1,959
September 05, 2025	12.25	12.27	12.27	12.54	12	8,272
September 04, 2025	11.59	12.42	12.42	12.63	11.59	3,677
September 03, 2025	11.66	11.51	11.51	11.66	11.51	3,648
September 02, 2025	11.33	11.26	11.26	11.34	11.24	5,244
September 01, 2025	11.41	11.66	11.66	11.77	11.41	538
August 29, 2025	12.2	11.82	11.82	12.28	11.7	12,737
August 28, 2025	12.29	12.28	12.28	12.37	12	7,659
August 27, 2025	12.46	12.21	12.21	12.52	12.2	41,531
August 26, 2025	12.41	12.43	12.43	12.5	12.29	3,151
August 22, 2025	11.79	12.54	12.54	12.66	11.66	67,821
August 21, 2025	12.2	11.89	11.89	12.37	11.82	5,271
August 20, 2025	12.36	11.94	11.94	12.45	11.48	6,991
August 19, 2025	13.53	12.55	12.55	13.53	12.43	22,937
August 18, 2025	14.21	13.17	13.17	14.33	12.75	17,245
August 15, 2025	14.21	14.5	14.5	14.84	14.09	5,917
August 14, 2025	14.03	14.2	14.2	14.2	13.5	4,898
August 13, 2025	14.83	14.26	14.26	14.83	14.26	3,248
August 12, 2025	13.34	14.5	14.5	14.58	13.29	8,084
August 11, 2025	13.59	13.48	13.48	13.74	13.41	3,299
August 08, 2025	13.1	13.28	13.28	13.39	13	5,231
August 07, 2025	13.73	13.57	13.57	14.12	13.52	8,987
August 06, 2025	13.5	13.53	13.53	13.61	13.09	8,096
August 05, 2025	14.12	13.46	13.46	14.25	13.43	6,729
August 04, 2025	12.9	13.67	13.67	13.67	12.9	69,222
August 01, 2025	13.52	12.74	12.74	13.59	12.65	51,466
July 31, 2025	14.19	14.22	14.22	14.38	13.85	226,015
July 30, 2025	10.97	10.63	10.63	11.03	10.61	39,162
July 29, 2025	11.56	11.17	11.17	11.78	11.17	27,121
July 28, 2025	11.45	11.46	11.46	11.79	11.35	37,669
July 25, 2025	11.45	11.5	11.5	11.62	11.35	19,904
July 24, 2025	11.37	11.5	11.5	11.72	11.31	22,500
July 23, 2025	11.07	11.13	11.13	11.17	10.98	34,102
July 22, 2025	11.41	10.91	10.91	11.54	10.73	25,944
July 21, 2025	11.08	11.31	11.31	11.48	11.02	51,284
July 18, 2025	10.9	10.71	10.71	10.92	10.43	8,852
July 17, 2025	11.04	10.77	10.77	11.1	10.7	8,713
July 16, 2025	11.28	10.95	10.95	11.37	10.89	32,052
July 15, 2025	11.91	11.6	11.6	11.97	11.48	9,452
July 14, 2025	11.43	12.03	12.03	12.03	11.29	1,601
July 11, 2025	11.99	11.53	11.53	11.99	11.4	1,329
July 10, 2025	12.35	12.09	12.09	12.44	11.76	3,953
July 09, 2025	11.87	12.48	12.48	12.53	11.74	5,311
July 08, 2025	11.83	11.58	11.58	11.93	11.58	2,314
July 07, 2025	11.52	11.98	11.98	12.1	11.5	8,709
July 04, 2025	11.4	11.62	11.62	11.67	11.4	416

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