Leverage Shares - 3x Short Facebook (FB) ETP (LON:FB3S)
London · Delayed Price · Currency is GBP · Price in USD 0.8060
-0.0060 (-0.74%)
Sep 23, 2026, 2:48 PM GMT
LON:FB3S Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 0.84 | 0.86 | 0.84 | 0.86 | - | 6.40% | 66,173 |
| Sep 22, 2026 | 0.84 | 0.89 | 0.80 | 0.81 | 0.81 | -19.56% | 363,707 |
| Sep 21, 2026 | 1.19 | 1.19 | 1.01 | 1.01 | 1.01 | -18.85% | 31,247 |
| Sep 18, 2026 | 1.16 | 1.25 | 1.16 | 1.24 | 1.24 | 0.97% | 583 |
| Sep 17, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | 0.33% | 561 |
| Sep 16, 2026 | 1.25 | 1.25 | 1.20 | 1.23 | 1.23 | -4.36% | 58,181 |
| Sep 15, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -4.25% | 30 |
| Sep 14, 2026 | 1.46 | 1.47 | 1.34 | 1.34 | 1.34 | -2.76% | 5,210 |
| Sep 11, 2026 | 1.35 | 1.38 | 1.32 | 1.38 | 1.38 | -0.29% | 5,097 |
| Sep 10, 2026 | 1.39 | 1.42 | 1.32 | 1.38 | 1.38 | 0.51% | 11,643 |
| Sep 9, 2026 | 1.62 | 1.62 | 1.34 | 1.38 | 1.38 | -18.51% | 38,417 |
| Sep 8, 2026 | 1.71 | 1.71 | 1.66 | 1.69 | 1.69 | -1.26% | 117 |
| Sep 7, 2026 | 1.73 | 1.73 | 1.70 | 1.71 | 1.71 | -0.44% | 1,499 |
| Sep 4, 2026 | 1.71 | 1.71 | 1.70 | 1.72 | 1.72 | 3.34% | 2,850 |
| Sep 3, 2026 | 1.79 | 1.79 | 1.65 | 1.66 | 1.66 | -10.88% | 4,383 |
| Sep 2, 2026 | 1.97 | 2.06 | 1.87 | 1.87 | 1.87 | -9.02% | 9,502 |
| Sep 1, 2026 | 2.19 | 2.19 | 2.19 | 2.05 | 2.05 | 2.96% | 3 |
| Aug 28, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -6.66% | 2 |
| Aug 27, 2026 | 2.10 | 2.13 | 1.98 | 2.13 | 2.13 | 6.15% | 9,693 |
| Aug 26, 2026 | 2.14 | 2.18 | 1.85 | 2.01 | 2.01 | -9.97% | 28,132 |
| Aug 25, 2026 | 2.24 | 2.24 | 2.23 | 2.23 | 2.23 | -3.90% | 3,141 |
| Aug 24, 2026 | 2.39 | 2.39 | 2.39 | 2.32 | 2.32 | -3.57% | 170 |
| Aug 21, 2026 | 2.39 | 2.39 | 2.39 | 2.41 | 2.41 | -3.58% | 100 |
| Aug 20, 2026 | 2.42 | 2.50 | 2.40 | 2.50 | 2.50 | 5.36% | 7,152 |
| Aug 19, 2026 | 2.49 | 2.50 | 2.37 | 2.37 | 2.37 | -1.00% | 3,098 |
| Aug 18, 2026 | 2.25 | 2.45 | 2.24 | 2.40 | 2.40 | 12.20% | 3,097 |
| Aug 17, 2026 | 1.98 | 2.14 | 1.98 | 2.14 | 2.13 | 9.69% | 3,561 |
| Aug 14, 2026 | 1.95 | 1.95 | 1.92 | 1.95 | 1.95 | -3.76% | 867 |
| Aug 13, 2026 | 2.10 | 2.10 | 2.02 | 2.02 | 2.02 | -2.18% | 3,911 |
| Aug 12, 2026 | 1.95 | 2.07 | 1.95 | 2.07 | 2.07 | 12.58% | 560 |
| Aug 11, 2026 | 1.94 | 1.94 | 1.84 | 1.84 | 1.84 | -4.05% | 11 |
| Aug 10, 2026 | 1.97 | 1.97 | 1.89 | 1.91 | 1.91 | -1.37% | 5,600 |
| Aug 7, 2026 | 2.03 | 2.03 | 1.94 | 1.94 | 1.94 | -3.41% | 10,158 |
| Aug 6, 2026 | 2.08 | 2.08 | 1.99 | 2.01 | 2.01 | -1.86% | 710 |
| Aug 5, 2026 | 2.00 | 2.00 | 1.94 | 2.05 | 2.05 | -1.42% | 1,620 |
| Aug 4, 2026 | 2.01 | 2.06 | 2.00 | 2.08 | 2.08 | 6.43% | 9,523 |
| Aug 3, 2026 | 2.34 | 2.36 | 1.96 | 1.95 | 1.95 | -27.93% | 12,023 |
| Jul 31, 2026 | 2.56 | 2.56 | 2.54 | 2.71 | 2.71 | -2.59% | 4,182 |
| Jul 30, 2026 | 2.73 | 2.86 | 2.69 | 2.78 | 2.78 | 30.72% | 23,283 |
| Jul 29, 2026 | 2.06 | 2.13 | 2.04 | 2.13 | 2.13 | 1.46% | 3,682 |
| Jul 28, 2026 | 2.08 | 2.10 | 2.07 | 2.10 | 2.10 | 4.96% | 1,326 |
| Jul 27, 2026 | 2.00 | 2.00 | 1.95 | 2.00 | 2.00 | 2.25% | 15,688 |
| Jul 24, 2026 | 2.00 | 2.00 | 2.00 | 1.95 | 1.95 | -4.17% | 1,500 |
| Jul 23, 2026 | 1.87 | 2.03 | 1.87 | 2.04 | 2.04 | 14.60% | 3,961 |
| Jul 22, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 8.55% | - |
| Jul 21, 2026 | 1.63 | 1.64 | 1.63 | 1.64 | 1.64 | 0.18% | 1,010 |
| Jul 20, 2026 | 1.68 | 1.68 | 1.68 | 1.64 | 1.63 | -7.21% | 100 |
| Jul 17, 2026 | 1.60 | 1.79 | 1.60 | 1.76 | 1.76 | 21.90% | 32,003 |
| Jul 16, 2026 | 1.41 | 1.49 | 1.41 | 1.45 | 1.45 | 0.52% | 2,969 |
| Jul 15, 2026 | 1.56 | 1.57 | 1.40 | 1.44 | 1.44 | -9.36% | 1,963 |