Leverage Shares -1x Facebook ETC (FBS.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 08:06AM GMT
Time period:
05 Feb 2022 - 05 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Feb 2023 | 12.27 | 12.27 | 12.27 | 11.65 | 11.65 | 90 |
| 02 Feb 2023 | 12.43 | 12.43 | 11.80 | 11.76 | 11.76 | 93 |
| 01 Feb 2023 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
| 31 Jan 2023 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
| 30 Jan 2023 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | - |
| 27 Jan 2023 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - |
| 26 Jan 2023 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - |
| 25 Jan 2023 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - |
| 24 Jan 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 23 Jan 2023 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
| 20 Jan 2023 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
| 19 Jan 2023 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
| 18 Jan 2023 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | - |
| 17 Jan 2023 | 17.98 | 17.98 | 17.98 | 17.71 | 17.71 | - |
| 16 Jan 2023 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | - |
| 13 Jan 2023 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | - |
| 12 Jan 2023 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - |
| 11 Jan 2023 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - |
| 10 Jan 2023 | 19.03 | 19.03 | 19.03 | 18.18 | 18.18 | 9 |
| 09 Jan 2023 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - |
| 06 Jan 2023 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
| 05 Jan 2023 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 04 Jan 2023 | 19.03 | 19.03 | 19.03 | 18.66 | 18.66 | 24 |
| 03 Jan 2023 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - |
| 30 Dec 2022 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - |
| 29 Dec 2022 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - |
| 28 Dec 2022 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
| 23 Dec 2022 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
| 22 Dec 2022 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
| 21 Dec 2022 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
| 20 Dec 2022 | 20.94 | 20.94 | 20.06 | 20.85 | 20.85 | 45 |
| 19 Dec 2022 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | - |
| 16 Dec 2022 | 20.18 | 20.18 | 20.18 | 19.85 | 19.85 | 160 |
| 15 Dec 2022 | 20.03 | 20.03 | 20.03 | 20.66 | 20.66 | 78 |
| 14 Dec 2022 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | - |
| 13 Dec 2022 | 20.00 | 20.00 | 20.00 | 19.78 | 19.78 | 150 |
| 12 Dec 2022 | 20.81 | 20.81 | 20.81 | 21.15 | 21.15 | 150 |
| 09 Dec 2022 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - |
| 08 Dec 2022 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
| 07 Dec 2022 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - |
| 06 Dec 2022 | 20.67 | 20.67 | 20.67 | 20.82 | 20.82 | 10 |
| 05 Dec 2022 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
| 02 Dec 2022 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | - |
| 01 Dec 2022 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - |
| 30 Nov 2022 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | - |
| 29 Nov 2022 | 22.03 | 22.03 | 22.03 | 22.37 | 22.37 | 7 |
| 28 Nov 2022 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | - |
| 25 Nov 2022 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | - |
| 24 Nov 2022 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | - |
| 23 Nov 2022 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| 22 Nov 2022 | 22.09 | 22.09 | 21.43 | 22.12 | 22.12 | 22 |
| 21 Nov 2022 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | - |
| 18 Nov 2022 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - |
| 17 Nov 2022 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | - |
| 16 Nov 2022 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | - |
| 15 Nov 2022 | 24.64 | 24.64 | 24.64 | 20.94 | 20.94 | 32 |
| 14 Nov 2022 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | - |
| 11 Nov 2022 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | - |
| 10 Nov 2022 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | 54 |
| 09 Nov 2022 | 25.64 | 25.64 | 25.64 | 23.72 | 23.72 | 40 |
| 08 Nov 2022 | 27.81 | 27.81 | 27.81 | 25.72 | 25.72 | 7 |
| 07 Nov 2022 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - |
| 04 Nov 2022 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | - |
| 03 Nov 2022 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | - |
| 02 Nov 2022 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | - |
| 01 Nov 2022 | 24.38 | 24.38 | 24.38 | 26.34 | 26.34 | 4 |
| 31 Oct 2022 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | - |
| 28 Oct 2022 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | - |
| 27 Oct 2022 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
| 26 Oct 2022 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
| 25 Oct 2022 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
| 24 Oct 2022 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 140 |
| 21 Oct 2022 | 21.06 | 21.06 | 21.06 | 21.13 | 21.13 | 21 |
| 20 Oct 2022 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | - |
| 19 Oct 2022 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
| 18 Oct 2022 | 21.16 | 21.16 | 21.16 | 20.30 | 20.30 | 64 |
| 17 Oct 2022 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
| 14 Oct 2022 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | - |
| 13 Oct 2022 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
| 12 Oct 2022 | 20.22 | 20.22 | 20.22 | 21.02 | 21.02 | 55 |
| 11 Oct 2022 | 19.42 | 19.67 | 19.42 | 20.74 | 20.74 | 76 |
| 10 Oct 2022 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - |
| 07 Oct 2022 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - |
| 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 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
