Graniteshares 3X Short FB Daily ETP (LON:3SFP)
London · Delayed Price · Currency is GBP · Price in GBX 12.10
-2.80 (-18.79%)
Last updated: Sep 22, 2026, 12:23 PM GMT
LON:3SFP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 12.10 | 12.90 | 12.10 | 12.10 | - | -18.79% | 127,254 |
| Sep 21, 2026 | 17.50 | 17.50 | 14.90 | 14.90 | - | -18.36% | 30,251 |
| Sep 18, 2026 | 17.40 | 18.40 | 16.90 | 18.25 | - | -0.27% | 18,240 |
| Sep 17, 2026 | 18.40 | 18.40 | 18.30 | 18.30 | - | 1.95% | 465 |
| Sep 16, 2026 | 18.50 | 18.50 | 17.95 | 17.95 | - | -4.27% | 19,790 |
| Sep 15, 2026 | 19.10 | 19.20 | 18.50 | 18.75 | - | -4.82% | 6,339 |
| Sep 14, 2026 | 20.50 | 20.50 | 18.90 | 19.70 | - | -1.75% | 12,920 |
| Sep 11, 2026 | 20.30 | 20.30 | 19.60 | 20.05 | - | -0.25% | 679 |
| Sep 10, 2026 | 20.10 | 20.40 | 19.56 | 20.10 | - | - | 15,657 |
| Sep 9, 2026 | 23.20 | 23.20 | 20.10 | 20.10 | - | -17.11% | 71,888 |
| Sep 8, 2026 | 25.20 | 25.20 | 24.25 | 24.25 | - | -2.61% | 1,924 |
| Sep 7, 2026 | 24.60 | 24.90 | 24.60 | 24.90 | - | 0.20% | 1,774 |
| Sep 4, 2026 | 24.60 | 25.50 | 24.60 | 24.85 | - | 3.11% | 10,720 |
| Sep 3, 2026 | 24.80 | 25.02 | 24.10 | 24.10 | - | -10.58% | 7,763 |
| Sep 2, 2026 | 27.10 | 27.30 | 26.95 | 26.95 | - | -9.41% | 2,613 |
| Aug 28, 2026 | 29.30 | 29.75 | 28.24 | 29.75 | - | -3.41% | 5,356 |
| Aug 27, 2026 | 29.80 | 30.80 | 29.80 | 30.80 | - | 6.02% | 18,431 |
| Aug 26, 2026 | 29.80 | 31.50 | 29.05 | 29.05 | - | -13.02% | 53,005 |
| Aug 24, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | - | -3.61% | 600 |
| Aug 21, 2026 | 34.40 | 35.00 | 34.40 | 34.65 | - | -3.21% | 1,400 |
| Aug 20, 2026 | 35.10 | 35.80 | 34.30 | 35.80 | - | 4.99% | 22,592 |
| Aug 19, 2026 | 35.90 | 35.90 | 34.10 | 34.10 | - | -1.45% | 8,390 |
| Aug 18, 2026 | 32.90 | 35.00 | 32.70 | 34.60 | - | 15.72% | 2,061 |
| Aug 12, 2026 | 27.20 | 29.90 | 27.20 | 29.90 | - | 13.69% | 1,893 |
| Aug 11, 2026 | 28.59 | 28.90 | 26.30 | 26.30 | - | -4.71% | 9,625 |
| Aug 10, 2026 | 28.20 | 28.20 | 27.30 | 27.60 | - | -1.78% | 67,901 |
| Aug 7, 2026 | 28.90 | 28.90 | 28.10 | 28.10 | - | -3.77% | 648 |
| Aug 6, 2026 | 29.00 | 29.20 | 29.00 | 29.20 | - | -1.52% | 642 |
| Aug 5, 2026 | 28.90 | 29.65 | 28.20 | 29.65 | - | 4.59% | 4,340 |
| Aug 3, 2026 | 34.10 | 34.10 | 28.35 | 28.35 | - | -29.83% | 46,166 |
| Jul 30, 2026 | 39.40 | 42.00 | 39.40 | 40.40 | - | 29.28% | 8,390 |
| Jul 29, 2026 | 30.80 | 31.25 | 30.70 | 31.25 | - | 9.08% | 2,588 |
| Jul 24, 2026 | 28.57 | 29.40 | 28.40 | 28.65 | - | -5.76% | 12,595 |
| Jul 23, 2026 | 26.50 | 30.40 | 26.50 | 30.40 | - | 17.60% | 111,543 |
| Jul 22, 2026 | 25.70 | 25.85 | 25.30 | 25.85 | - | 8.61% | 2,379 |
| Jul 20, 2026 | 24.40 | 24.90 | 23.80 | 23.80 | - | -7.03% | 57,123 |
| Jul 17, 2026 | 23.20 | 25.60 | 23.10 | 25.60 | - | -98.78% | 109,056 |
| Jul 16, 2026 | 2,080.00 | 2,100.00 | 2,000.00 | 2,100.00 | - | 1.20% | 62,676 |
| Jul 15, 2026 | 2,280.00 | 2,290.00 | 2,060.00 | 2,075.00 | - | -10.94% | 3,555 |
| Jul 14, 2026 | 2,370.00 | 2,420.00 | 2,330.00 | 2,330.00 | - | 1.08% | 8,388 |
| Jul 13, 2026 | 2,170.00 | 2,330.00 | 2,170.00 | 2,305.00 | - | 8.73% | 960 |
| Jul 10, 2026 | 2,690.00 | 2,740.00 | 2,120.00 | 2,120.00 | - | -99.32% | 18,852 |
| Jul 9, 2026 | 323,000.00 | 323,000.00 | 309,500.00 | 309,500.00 | - | 0.49% | 6 |
| Jul 7, 2026 | 303,000.00 | 308,000.00 | 303,000.00 | 308,000.00 | - | -7.51% | 668 |
| Jul 6, 2026 | 337,000.00 | 337,000.00 | 333,000.00 | 333,000.00 | - | 0.45% | 310 |
| Jul 3, 2026 | 326,000.00 | 331,500.00 | 326,000.00 | 331,500.00 | - | -2.64% | 8,040 |
| Jul 2, 2026 | 308,000.00 | 340,500.00 | 304,000.00 | 340,500.00 | - | 21.39% | 72,504 |
| Jul 1, 2026 | 400,000.00 | 400,000.00 | 280,500.00 | 280,500.00 | - | -35.44% | 181,142 |
| Jun 30, 2026 | 421,000.00 | 434,500.00 | 421,000.00 | 434,500.00 | - | 5.85% | 1 |
| Jun 29, 2026 | 410,500.00 | 410,500.00 | 410,500.00 | 410,500.00 | - | -5.63% | - |