Leverage Shares -1x Facebook ETC (FBS.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 06:16AM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Dec 2021 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | - |
| 01 Dec 2021 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| 30 Nov 2021 | 10.98 | 10.98 | 10.98 | 11.26 | 11.26 | 1 |
| 29 Nov 2021 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
| 26 Nov 2021 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
| 25 Nov 2021 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 24 Nov 2021 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
| 23 Nov 2021 | 10.77 | 10.77 | 10.77 | 11.03 | 11.03 | 5 |
| 22 Nov 2021 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| 19 Nov 2021 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
| 18 Nov 2021 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
| 17 Nov 2021 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
| 16 Nov 2021 | 11.28 | 11.28 | 11.28 | 10.82 | 10.82 | 61 |
| 15 Nov 2021 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
| 12 Nov 2021 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
| 11 Nov 2021 | 11.30 | 11.30 | 11.30 | 11.28 | 11.28 | 40 |
| 10 Nov 2021 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
| 09 Nov 2021 | 11.22 | 11.22 | 11.22 | 11.15 | 11.15 | 16 |
| 08 Nov 2021 | 10.94 | 10.94 | 10.94 | 10.93 | 10.93 | 95 |
| 05 Nov 2021 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| 04 Nov 2021 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - |
| 03 Nov 2021 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - |
| 02 Nov 2021 | 11.70 | 11.70 | 11.70 | 11.44 | 11.44 | 4 |
| 01 Nov 2021 | 11.30 | 11.30 | 11.30 | 11.24 | 11.24 | 130 |
| 29 Oct 2021 | 11.74 | 11.74 | 11.74 | 11.49 | 11.49 | 39 |
| 28 Oct 2021 | 11.93 | 11.93 | 11.93 | 11.88 | 11.88 | 40 |
| 27 Oct 2021 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | - |
| 26 Oct 2021 | 11.66 | 11.66 | 11.66 | 11.65 | 11.65 | 287 |
| 25 Oct 2021 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - |
| 22 Oct 2021 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | - |
| 21 Oct 2021 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
| 20 Oct 2021 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
| 19 Oct 2021 | 11.14 | 11.60 | 11.14 | 11.07 | 11.07 | 101 |
| 18 Oct 2021 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - |
| 15 Oct 2021 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - |
| 14 Oct 2021 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - |
| 13 Oct 2021 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
| 12 Oct 2021 | 11.65 | 11.77 | 11.28 | 11.80 | 11.80 | 443 |
| 11 Oct 2021 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
| 08 Oct 2021 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| 07 Oct 2021 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - |
| 06 Oct 2021 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | - |
| 05 Oct 2021 | 11.48 | 11.48 | 11.02 | 11.41 | 11.41 | 1,100 |
| 04 Oct 2021 | 11.53 | 11.55 | 11.53 | 11.55 | 11.55 | 701 |
| 01 Oct 2021 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
| 30 Sept 2021 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 29 Sept 2021 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| 28 Sept 2021 | 11.00 | 11.00 | 10.65 | 11.16 | 11.16 | 63 |
| 27 Sept 2021 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
| 24 Sept 2021 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
| 23 Sept 2021 | 10.94 | 10.94 | 10.94 | 10.95 | 10.95 | 1,625 |
| 22 Sept 2021 | 10.75 | 10.94 | 10.75 | 11.07 | 11.07 | 2,581 |
| 21 Sept 2021 | 10.64 | 10.64 | 10.64 | 10.67 | 10.67 | 1,896 |
| 20 Sept 2021 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
| 17 Sept 2021 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - |
| 16 Sept 2021 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
| 15 Sept 2021 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - |
| 14 Sept 2021 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - |
| 13 Sept 2021 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - |
| 10 Sept 2021 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - |
| 09 Sept 2021 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - |
| 08 Sept 2021 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | - |
| 07 Sept 2021 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| 06 Sept 2021 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| 03 Sept 2021 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - |
| 02 Sept 2021 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - |
| 01 Sept 2021 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
| 31 Aug 2021 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - |
| 27 Aug 2021 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - |
| 26 Aug 2021 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - |
| 25 Aug 2021 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - |
| 24 Aug 2021 | 10.84 | 10.84 | 10.58 | 10.47 | 10.47 | 54 |
| 23 Aug 2021 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| 20 Aug 2021 | 10.89 | 10.89 | 10.89 | 10.74 | 10.74 | 50 |
| 19 Aug 2021 | 10.90 | 10.90 | 10.90 | 10.80 | 10.80 | 50 |
| 18 Aug 2021 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| 17 Aug 2021 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | - |
| 16 Aug 2021 | 10.59 | 10.59 | 10.59 | 10.71 | 10.71 | 28 |
| 13 Aug 2021 | 10.59 | 10.59 | 10.59 | 10.60 | 10.60 | 53 |
| 12 Aug 2021 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
| 11 Aug 2021 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 10 Aug 2021 | 10.96 | 10.96 | 10.96 | 10.67 | 10.67 | 18 |
| 09 Aug 2021 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 06 Aug 2021 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
| 05 Aug 2021 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| 04 Aug 2021 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 03 Aug 2021 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
| 02 Aug 2021 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
| 30 Jul 2021 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
| 29 Jul 2021 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
| 28 Jul 2021 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
| 27 Jul 2021 | 11.56 | 11.56 | 11.18 | 10.54 | 10.54 | 81 |
| 26 Jul 2021 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - |
| 23 Jul 2021 | 10.75 | 10.75 | 10.75 | 10.44 | 10.44 | 23 |
| 22 Jul 2021 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
| 21 Jul 2021 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - |
| 20 Jul 2021 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| 19 Jul 2021 | 11.58 | 11.58 | 11.48 | 11.51 | 11.51 | 73 |
| 16 Jul 2021 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| 15 Jul 2021 | 11.23 | 11.23 | 11.23 | 11.32 | 11.32 | 150 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Yahoo. All rights reserved.
