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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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