Graniteshares 3X Long Facebook Daily ETP (LON:3LFB)
London · Delayed Price · Currency is GBP · Price in USD 49.90
-1.70 (-3.29%)
Sep 23, 2026, 1:11 PM GMT
LON:3LFB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 51.20 | 51.40 | 49.90 | 49.90 | - | -3.29% | 274 |
| Sep 22, 2026 | 50.80 | 54.00 | 49.30 | 51.60 | - | 12.66% | 7,605 |
| Sep 21, 2026 | 39.80 | 46.50 | 39.80 | 45.80 | - | 18.04% | 2,079 |
| Sep 18, 2026 | 39.50 | 42.50 | 38.60 | 38.80 | - | -1.52% | 481 |
| Sep 17, 2026 | 40.50 | 41.00 | 38.80 | 39.40 | - | -1.01% | 262 |
| Sep 16, 2026 | 39.60 | 40.60 | 38.50 | 39.80 | - | 4.46% | 188 |
| Sep 15, 2026 | 37.30 | 40.00 | 37.00 | 38.10 | - | 4.53% | 1,693 |
| Sep 14, 2026 | 33.30 | 37.90 | 33.20 | 36.45 | - | 1.67% | 739 |
| Sep 11, 2026 | 34.70 | 37.60 | 34.70 | 35.85 | - | - | 554 |
| Sep 10, 2026 | 37.40 | 37.90 | 34.40 | 35.85 | - | - | 427 |
| Sep 9, 2026 | 31.90 | 36.90 | 31.20 | 35.85 | - | 16.78% | 6,727 |
| Sep 8, 2026 | 31.30 | 31.30 | 29.40 | 30.70 | - | 0.99% | 255 |
| Sep 7, 2026 | 29.70 | 30.40 | 29.70 | 30.40 | - | 1.00% | 54 |
| Sep 4, 2026 | 30.00 | 30.50 | 29.20 | 30.10 | - | -2.11% | 2,569 |
| Sep 3, 2026 | 27.80 | 31.10 | 27.70 | 30.75 | - | 10.22% | 6,761 |
| Sep 2, 2026 | 25.20 | 28.20 | 25.00 | 27.90 | - | 8.98% | 4,492 |
| Sep 1, 2026 | 24.00 | 25.70 | 22.90 | 25.60 | - | -2.66% | 1,134 |
| Aug 28, 2026 | 25.70 | 26.90 | 24.60 | 26.30 | - | 6.48% | 1,059 |
| Aug 27, 2026 | 25.20 | 26.20 | 24.60 | 24.70 | - | -5.54% | 1,854 |
| Aug 26, 2026 | 27.30 | 28.30 | 23.80 | 26.15 | - | 10.81% | 7,902 |
| Aug 25, 2026 | 23.30 | 24.60 | 23.30 | 23.60 | - | 3.51% | 366 |
| Aug 24, 2026 | 22.50 | 22.80 | 21.90 | 22.80 | - | 3.64% | 1,154 |
| Aug 21, 2026 | 22.00 | 22.50 | 21.60 | 22.00 | - | 3.04% | 908 |
| Aug 20, 2026 | 21.90 | 22.60 | 21.20 | 21.35 | - | -4.04% | 1,753 |
| Aug 19, 2026 | 21.70 | 22.30 | 21.10 | 22.25 | - | -1.55% | 9,104 |
| Aug 18, 2026 | 24.10 | 25.00 | 21.80 | 22.60 | - | -11.37% | 5,364 |
| Aug 17, 2026 | 27.30 | 27.60 | 25.40 | 25.50 | - | -8.93% | 1,805 |
| Aug 14, 2026 | 28.30 | 28.90 | 28.00 | 28.00 | - | 3.32% | 648 |
| Aug 13, 2026 | 26.10 | 27.90 | 25.60 | 27.10 | - | 0.56% | 3,843 |
| Aug 12, 2026 | 29.60 | 29.90 | 26.90 | 26.95 | - | -11.93% | 2,447 |
| Aug 11, 2026 | 28.30 | 30.70 | 28.30 | 30.60 | - | 5.34% | 2,274 |
| Aug 10, 2026 | 28.70 | 30.70 | 28.40 | 29.05 | - | 1.04% | 2,739 |
| Aug 7, 2026 | 28.20 | 28.80 | 27.10 | 28.75 | - | 3.05% | 1,218 |
| Aug 6, 2026 | 28.60 | 28.60 | 27.40 | 27.90 | - | 1.45% | 744 |
| Aug 5, 2026 | 28.30 | 30.00 | 27.50 | 27.50 | - | 1.85% | 3,971 |
| Aug 4, 2026 | 26.80 | 28.40 | 26.00 | 27.00 | - | -5.43% | 5,176 |
| Aug 3, 2026 | 24.60 | 28.70 | 24.40 | 28.55 | - | 30.07% | 2,065 |
| Jul 31, 2026 | 23.50 | 24.00 | 21.95 | 21.95 | - | -0.68% | 1,766 |
| Jul 30, 2026 | 21.80 | 22.30 | 19.80 | 22.10 | - | -24.05% | 16,371 |
| Jul 29, 2026 | 29.40 | 31.30 | 28.90 | 29.10 | - | -4.12% | 19 |
| Jul 28, 2026 | 30.00 | 30.70 | 29.00 | 30.35 | - | -3.19% | 180 |
| Jul 27, 2026 | 31.60 | 32.10 | 30.40 | 31.35 | - | -2.03% | 145 |
| Jul 24, 2026 | 32.30 | 32.30 | 30.70 | 32.00 | - | 5.09% | 395 |
| Jul 23, 2026 | 33.60 | 33.90 | 30.45 | 30.45 | - | -14.47% | 1,177 |
| Jul 22, 2026 | 38.10 | 39.00 | 35.10 | 35.60 | - | -8.01% | 928 |
| Jul 21, 2026 | 39.40 | 39.40 | 37.90 | 38.70 | - | - | 939 |
| Jul 20, 2026 | 38.20 | 38.90 | 37.80 | 38.70 | - | 9.32% | 288 |
| Jul 17, 2026 | 36.40 | 40.40 | 34.90 | 35.40 | - | -19.82% | 1,278 |
| Jul 16, 2026 | 45.00 | 46.90 | 44.10 | 44.15 | - | -1.56% | 2,220 |
| Jul 15, 2026 | 41.10 | 45.70 | 40.60 | 44.85 | - | 8.20% | 642 |