Leverage Shares - 3x Short Facebook (FB) ETP (LON:FBE)
London · Delayed Price · Currency is GBP · Price in EUR 0.7155
-0.1645 (-18.69%)
Last updated: Sep 22, 2026, 3:11 PM GMT
LON:FBE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 0.73 | 0.76 | 0.71 | 0.72 | 0.72 | -18.69% | 135,985 |
| Sep 21, 2026 | 1.04 | 1.04 | 1.03 | 0.88 | 0.88 | -18.67% | 4,882 |
| Sep 18, 2026 | 1.03 | 1.09 | 1.03 | 1.08 | 1.08 | 0.19% | 52,713 |
| Sep 17, 2026 | 1.06 | 1.07 | 1.05 | 1.08 | 1.08 | 1.46% | 20,575 |
| Sep 16, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.06 | -4.23% | 198 |
| Sep 15, 2026 | 1.15 | 1.15 | 1.09 | 1.11 | 1.11 | -5.04% | 903 |
| Sep 14, 2026 | 1.15 | 1.15 | 1.14 | 1.17 | 1.17 | -1.22% | 6,338 |
| Sep 11, 2026 | 1.22 | 1.22 | 1.17 | 1.19 | 1.19 | -0.13% | 12,481 |
| Sep 10, 2026 | 1.20 | 1.20 | 1.16 | 1.19 | 1.19 | -0.13% | 89,851 |
| Sep 9, 2026 | 1.30 | 1.31 | 1.22 | 1.19 | 1.19 | -17.73% | 123,705 |
| Sep 8, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -2.96% | - |
| Sep 7, 2026 | 1.48 | 1.49 | 1.48 | 1.49 | 1.49 | 0.61% | 4,255 |
| Sep 4, 2026 | 1.46 | 1.46 | 1.46 | 1.48 | 1.48 | 3.43% | 17,223 |
| Sep 3, 2026 | 1.59 | 1.60 | 1.42 | 1.43 | 1.43 | -10.68% | 100,024 |
| Sep 2, 2026 | 1.67 | 1.67 | 1.59 | 1.60 | 1.60 | -9.45% | 61,460 |
| Sep 1, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 3.39% | - |
| Aug 28, 2026 | 1.80 | 1.80 | 1.80 | 1.71 | 1.71 | -6.58% | 30 |
| Aug 27, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 6.15% | - |
| Aug 26, 2026 | 1.74 | 1.74 | 1.59 | 1.73 | 1.72 | -9.90% | 3,962 |
| Aug 25, 2026 | 1.93 | 1.93 | 1.91 | 1.91 | 1.91 | -3.77% | 33,491 |
| Aug 24, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -3.59% | - |
| Aug 21, 2026 | 2.08 | 2.08 | 2.08 | 2.06 | 2.06 | -3.08% | 73 |
| Aug 20, 2026 | 2.05 | 2.14 | 2.05 | 2.13 | 2.13 | 3.43% | 50,234 |
| Aug 19, 2026 | 2.15 | 2.15 | 2.06 | 2.06 | 2.06 | -0.31% | 2,855 |
| Aug 18, 2026 | 1.94 | 2.11 | 1.94 | 2.07 | 2.06 | 12.05% | 13,810 |
| Aug 17, 2026 | 1.69 | 1.86 | 1.69 | 1.84 | 1.84 | 9.25% | 1,108 |
| Aug 14, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -4.09% | - |
| Aug 13, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -1.43% | - |
| Aug 12, 2026 | 1.63 | 1.77 | 1.63 | 1.78 | 1.78 | 13.52% | 634 |
| Aug 11, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -5.13% | - |
| Aug 10, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -1.34% | - |
| Aug 7, 2026 | 1.76 | 1.76 | 1.76 | 1.68 | 1.68 | -3.67% | 400 |
| Aug 6, 2026 | 1.73 | 1.73 | 1.70 | 1.74 | 1.74 | -1.66% | 454 |
| Aug 5, 2026 | 1.73 | 1.73 | 1.72 | 1.77 | 1.77 | -1.66% | 1,292 |
| Aug 4, 2026 | 1.75 | 1.83 | 1.75 | 1.80 | 1.80 | 6.28% | 5,770 |
| Aug 3, 2026 | 2.01 | 2.01 | 1.72 | 1.70 | 1.70 | -27.77% | 13,467 |
| Jul 31, 2026 | 2.22 | 2.27 | 2.22 | 2.35 | 2.35 | -2.69% | 7,145 |
| Jul 30, 2026 | 2.37 | 2.40 | 2.37 | 2.41 | 2.41 | 29.14% | 47,794 |
| Jul 29, 2026 | 1.81 | 1.87 | 1.81 | 1.87 | 1.87 | 0.57% | 1,450 |
| Jul 28, 2026 | 1.82 | 1.83 | 1.82 | 1.86 | 1.86 | 6.90% | 1,250 |
| Jul 27, 2026 | 1.75 | 1.75 | 1.73 | 1.74 | 1.74 | 1.40% | 7,203 |
| Jul 24, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -3.63% | - |
| Jul 23, 2026 | 1.63 | 1.63 | 1.63 | 1.78 | 1.78 | 14.15% | 150 |
| Jul 22, 2026 | 1.52 | 1.52 | 1.52 | 1.56 | 1.56 | 8.57% | 6,907 |
| Jul 21, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.17% | - |
| Jul 20, 2026 | 1.46 | 1.46 | 1.46 | 1.43 | 1.43 | -6.98% | 149 |
| Jul 17, 2026 | 1.39 | 1.54 | 1.39 | 1.54 | 1.54 | 21.88% | 15,724 |
| Jul 16, 2026 | 1.25 | 1.29 | 1.25 | 1.26 | 1.26 | 0.60% | 3,054 |
| Jul 15, 2026 | 1.31 | 1.31 | 1.29 | 1.26 | 1.26 | -8.15% | 18,326 |
| Jul 14, 2026 | 1.41 | 1.46 | 1.41 | 1.37 | 1.37 | -0.94% | 14,223 |