Leverage Shares 3X Facebook ETP (LON:3FB)
London · Delayed Price · Currency is GBP · Price in EUR 5.44
+0.68 (14.31%)
At close: Sep 22, 2026
LON:3FB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5.31 | 5.37 | 5.16 | 5.44 | 5.44 | 14.31% | 27,036 |
| Sep 21, 2026 | 4.21 | 4.75 | 4.19 | 4.76 | 4.76 | 16.76% | 9,769 |
| Sep 18, 2026 | 4.30 | 4.30 | 4.08 | 4.08 | 4.08 | -0.35% | 400 |
| Sep 17, 2026 | 4.21 | 4.21 | 4.01 | 4.09 | 4.09 | -0.35% | 7,019 |
| Sep 16, 2026 | 4.00 | 4.20 | 4.00 | 4.11 | 4.11 | 4.40% | 3,666 |
| Sep 15, 2026 | 3.82 | 4.01 | 3.82 | 3.93 | 3.93 | 4.64% | 5,525 |
| Sep 14, 2026 | 3.84 | 3.86 | 3.66 | 3.76 | 3.76 | 2.23% | 2,425 |
| Sep 11, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 0.03% | - |
| Sep 10, 2026 | 3.64 | 3.86 | 3.60 | 3.68 | 3.67 | -0.11% | 17,895 |
| Sep 9, 2026 | 3.14 | 3.67 | 3.14 | 3.68 | 3.68 | 16.78% | 54,075 |
| Sep 8, 2026 | 3.06 | 3.15 | 3.06 | 3.15 | 3.15 | 2.96% | 5,099 |
| Sep 7, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -0.50% | - |
| Sep 4, 2026 | 3.10 | 3.12 | 3.01 | 3.08 | 3.08 | -2.58% | 11,663 |
| Sep 3, 2026 | 3.01 | 3.17 | 3.01 | 3.16 | 3.16 | 10.00% | 22,138 |
| Sep 2, 2026 | 2.81 | 2.87 | 2.81 | 2.87 | 2.87 | 9.34% | 10,366 |
| Sep 1, 2026 | 2.46 | 2.47 | 2.36 | 2.63 | 2.62 | -2.98% | 12,600 |
| Aug 28, 2026 | 2.55 | 2.73 | 2.55 | 2.71 | 2.71 | 7.21% | 17,906 |
| Aug 27, 2026 | 2.55 | 2.71 | 2.52 | 2.52 | 2.52 | -5.49% | 32,710 |
| Aug 26, 2026 | 2.51 | 2.85 | 2.44 | 2.67 | 2.67 | 10.40% | 9,657 |
| Aug 25, 2026 | 2.36 | 2.48 | 2.36 | 2.42 | 2.42 | 3.87% | 70,026 |
| Aug 24, 2026 | 2.25 | 2.26 | 2.25 | 2.33 | 2.33 | 3.54% | 930 |
| Aug 21, 2026 | 2.24 | 2.26 | 2.22 | 2.25 | 2.25 | 3.19% | 3,554 |
| Aug 20, 2026 | 2.22 | 2.26 | 2.19 | 2.18 | 2.18 | -3.71% | 13,563 |
| Aug 19, 2026 | 2.20 | 2.26 | 2.14 | 2.26 | 2.26 | -2.25% | 4,448 |
| Aug 18, 2026 | 2.50 | 2.50 | 2.25 | 2.32 | 2.32 | -11.81% | 18,309 |
| Aug 17, 2026 | 2.85 | 2.85 | 2.61 | 2.63 | 2.63 | -9.17% | 22,623 |
| Aug 14, 2026 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | 2.81% | 761 |
| Aug 13, 2026 | 2.73 | 2.81 | 2.73 | 2.81 | 2.81 | 0.88% | 3,979 |
| Aug 12, 2026 | 3.03 | 3.03 | 2.81 | 2.79 | 2.79 | -12.01% | 56,436 |
| Aug 11, 2026 | 2.95 | 2.96 | 2.95 | 3.17 | 3.17 | 5.15% | 780 |
| Aug 10, 2026 | 2.94 | 3.03 | 2.94 | 3.01 | 3.01 | 1.36% | 17,833 |
| Aug 7, 2026 | 2.99 | 2.99 | 2.99 | 2.97 | 2.97 | 3.07% | 937 |
| Aug 6, 2026 | 2.90 | 2.95 | 2.90 | 2.88 | 2.88 | 2.04% | 580 |
| Aug 5, 2026 | 2.89 | 2.96 | 2.89 | 2.83 | 2.83 | 1.20% | 13,530 |
| Aug 4, 2026 | 2.79 | 2.80 | 2.79 | 2.79 | 2.79 | -5.42% | 2,276 |
| Aug 3, 2026 | 2.56 | 2.95 | 2.54 | 2.95 | 2.95 | 30.62% | 17,702 |
| Jul 31, 2026 | 2.35 | 2.41 | 2.34 | 2.26 | 2.26 | 5.41% | 10,914 |
| Jul 30, 2026 | 2.26 | 2.26 | 2.06 | 2.14 | 2.14 | -30.13% | 39,437 |
| Jul 29, 2026 | 3.12 | 3.13 | 3.00 | 3.07 | 3.07 | -1.10% | 15,907 |
| Jul 28, 2026 | 3.14 | 3.14 | 3.14 | 3.10 | 3.10 | -5.80% | 12,250 |
| Jul 27, 2026 | 3.29 | 3.33 | 3.23 | 3.29 | 3.29 | -1.83% | 1,744 |
| Jul 24, 2026 | 3.32 | 3.32 | 3.32 | 3.36 | 3.36 | 5.47% | 1,472 |
| Jul 23, 2026 | 3.54 | 3.54 | 3.18 | 3.18 | 3.18 | -14.56% | 5,095 |
| Jul 22, 2026 | 3.89 | 3.90 | 3.71 | 3.72 | 3.72 | -8.41% | 11,517 |
| Jul 21, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -0.05% | - |
| Jul 20, 2026 | 3.92 | 4.01 | 3.92 | 4.07 | 4.07 | 9.90% | 9,686 |
| Jul 17, 2026 | 4.18 | 4.18 | 3.90 | 3.70 | 3.70 | -19.82% | 3,815 |
| Jul 16, 2026 | 4.78 | 4.78 | 4.70 | 4.62 | 4.62 | -1.57% | 222 |
| Jul 15, 2026 | 4.27 | 4.70 | 4.27 | 4.69 | 4.69 | 8.12% | 1,450 |
| Jul 14, 2026 | 4.08 | 4.34 | 4.08 | 4.34 | 4.34 | 0.06% | 11,007 |