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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	11.63	11.76	11.76	12.17	11.56	6,432
July 02, 2025	11.9	11.68	11.68	12.11	11.52	7,133
July 01, 2025	12.82	11.97	11.97	13.04	11.73	12,299
June 30, 2025	12.98	12.86	12.86	13.3	12.83	11,483
June 27, 2025	12.38	12.37	12.37	12.6	12.28	38,596
June 26, 2025	11.55	11.96	11.96	12.01	11.44	21,122
June 25, 2025	11.5	11.59	11.59	11.66	11.4	28,040
June 24, 2025	11.35	11.27	11.27	11.53	11.09	17,210
June 23, 2025	10.11	10.55	10.55	10.64	9.97	11,379
June 20, 2025	10.73	10.32	10.32	11.09	10.3	6,908
June 19, 2025	10.73	10.48	10.48	10.73	10.36	6,190
June 18, 2025	11.06	11	11	11.15	10.92	14,704
June 17, 2025	11.06	11.17	11.17	11.17	10.86	101,269
June 16, 2025	10.47	11.2	11.2	11.35	10.45	15,242
June 13, 2025	10.17	10.71	10.71	10.77	10.14	21,405

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