Leverage Shares -1x Facebook ETC (FBS.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 06:16AM BST. Market open.
Time period:
07 Oct 2021 - 07 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Oct 2022 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | - |
| 05 Oct 2022 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
| 04 Oct 2022 | 19.42 | 19.42 | 19.30 | 19.12 | 19.12 | 45 |
| 03 Oct 2022 | 19.94 | 19.94 | 19.45 | 19.62 | 19.62 | 173 |
| 30 Sept 2022 | 19.26 | 19.26 | 19.26 | 19.18 | 19.18 | 23 |
| 29 Sept 2022 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | - |
| 28 Sept 2022 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | - |
| 27 Sept 2022 | 19.27 | 19.27 | 19.10 | 19.76 | 19.76 | 63 |
| 26 Sept 2022 | 18.92 | 19.42 | 18.92 | 19.58 | 19.58 | 254 |
| 23 Sept 2022 | 19.13 | 19.13 | 19.13 | 19.24 | 19.24 | 176 |
| 22 Sept 2022 | 18.93 | 18.93 | 18.93 | 19.18 | 19.18 | 50 |
| 21 Sept 2022 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | - |
| 20 Sept 2022 | 18.14 | 18.55 | 17.92 | 18.35 | 18.35 | 148 |
| 16 Sept 2022 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
| 15 Sept 2022 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | - |
| 14 Sept 2022 | 17.57 | 17.57 | 17.57 | 18.05 | 18.05 | 138 |
| 13 Sept 2022 | 17.07 | 17.07 | 16.93 | 17.48 | 17.48 | 92 |
| 12 Sept 2022 | 16.34 | 16.34 | 16.34 | 16.23 | 16.23 | 190 |
| 09 Sept 2022 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| 08 Sept 2022 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
| 07 Sept 2022 | 16.84 | 17.35 | 16.84 | 17.33 | 17.33 | 106 |
| 06 Sept 2022 | 17.15 | 17.15 | 16.86 | 17.28 | 17.28 | 191 |
| 05 Sept 2022 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | - |
| 02 Sept 2022 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
| 01 Sept 2022 | 16.77 | 16.77 | 16.77 | 17.04 | 17.04 | 27 |
| 31 Aug 2022 | 17.18 | 17.18 | 17.18 | 16.83 | 16.83 | 107 |
| 30 Aug 2022 | 16.90 | 16.90 | 16.72 | 17.54 | 17.54 | 52 |
| 26 Aug 2022 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
| 25 Aug 2022 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
| 24 Aug 2022 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
| 23 Aug 2022 | 16.59 | 16.59 | 16.31 | 17.08 | 17.08 | 29 |
| 22 Aug 2022 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - |
| 19 Aug 2022 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - |
| 18 Aug 2022 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | - |
| 17 Aug 2022 | 15.83 | 15.83 | 15.80 | 15.85 | 15.85 | 100 |
| 16 Aug 2022 | 15.67 | 15.67 | 15.57 | 15.51 | 15.51 | 17 |
| 15 Aug 2022 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | - |
| 12 Aug 2022 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
| 11 Aug 2022 | 15.53 | 15.53 | 15.53 | 15.55 | 15.55 | 29 |
| 10 Aug 2022 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | - |
| 09 Aug 2022 | 16.76 | 16.76 | 16.76 | 16.58 | 16.58 | 23 |
| 08 Aug 2022 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
| 05 Aug 2022 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
| 04 Aug 2022 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | - |
| 03 Aug 2022 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | - |
| 02 Aug 2022 | 16.97 | 17.46 | 16.97 | 17.38 | 17.38 | 86 |
| 01 Aug 2022 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
| 29 Jul 2022 | 17.67 | 17.67 | 17.67 | 17.94 | 17.94 | 29 |
| 28 Jul 2022 | 17.46 | 17.46 | 17.46 | 17.56 | 17.56 | 27 |
| 27 Jul 2022 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | - |
| 26 Jul 2022 | 16.43 | 16.43 | 16.14 | 17.42 | 17.42 | 81 |
| 25 Jul 2022 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
| 22 Jul 2022 | 16.41 | 16.41 | 16.39 | 16.54 | 16.54 | 138 |
| 21 Jul 2022 | 15.68 | 15.68 | 15.68 | 15.54 | 15.54 | 28 |
| 20 Jul 2022 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| 19 Jul 2022 | 17.79 | 17.79 | 17.63 | 16.42 | 16.42 | 37 |
| 18 Jul 2022 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
| 15 Jul 2022 | 17.73 | 17.73 | 17.73 | 17.44 | 17.44 | 170 |
| 14 Jul 2022 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 13 Jul 2022 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | - |
| 12 Jul 2022 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | - |
| 11 Jul 2022 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | - |
| 08 Jul 2022 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
| 07 Jul 2022 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
| 06 Jul 2022 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | - |
| 05 Jul 2022 | 17.15 | 17.55 | 17.15 | 17.77 | 17.77 | 30 |
| 04 Jul 2022 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
| 01 Jul 2022 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
| 30 Jun 2022 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | - |
| 29 Jun 2022 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | - |
| 28 Jun 2022 | 18.50 | 18.50 | 17.30 | 17.29 | 17.29 | 56 |
| 27 Jun 2022 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
| 24 Jun 2022 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - |
| 23 Jun 2022 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
| 22 Jun 2022 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | - |
| 21 Jun 2022 | 17.32 | 17.66 | 17.32 | 17.79 | 17.79 | 114 |
| 20 Jun 2022 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | - |
| 17 Jun 2022 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | - |
| 16 Jun 2022 | 17.65 | 17.65 | 17.65 | 18.01 | 18.01 | 2,274 |
| 15 Jun 2022 | 17.67 | 17.67 | 17.53 | 17.68 | 17.68 | 215 |
| 14 Jun 2022 | 16.29 | 16.43 | 16.29 | 17.98 | 17.98 | 32 |
| 13 Jun 2022 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 29 |
| 10 Jun 2022 | 16.64 | 16.64 | 16.50 | 16.50 | 16.50 | 2,746 |
| 09 Jun 2022 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | - |
| 08 Jun 2022 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | - |
| 07 Jun 2022 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
| 06 Jun 2022 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - |
| 01 Jun 2022 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
| 31 May 2022 | 15.59 | 15.59 | 15.59 | 15.24 | 15.24 | 41 |
| 30 May 2022 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - |
| 27 May 2022 | 15.36 | 15.55 | 15.36 | 15.40 | 15.40 | 190 |
| 26 May 2022 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - |
| 25 May 2022 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - |
| 24 May 2022 | 15.65 | 15.65 | 15.15 | 15.36 | 15.36 | 29 |
| 23 May 2022 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - |
| 20 May 2022 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | - |
| 19 May 2022 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
| 18 May 2022 | 14.52 | 14.52 | 14.52 | 15.30 | 15.30 | 150 |
| 17 May 2022 | 15.57 | 15.57 | 15.46 | 14.89 | 14.89 | 453 |
| 16 May 2022 | 14.94 | 14.94 | 14.94 | 15.07 | 15.07 | 210 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
