Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

-3x Facebook (FB3S) Share Price History

Time period:
to
Date Open High Low Close Volume
14th Mar 2025 (Fri) 8.22 8.22 8.10 8.38625 614
13th Mar 2025 (Thu) 7.67 8.40 7.5425 8.38625 465
12th Mar 2025 (Wed) 7.9625 7.9625 7.0925 7.41125 1,457
11th Mar 2025 (Tue) 8.2325 8.4425 7.8925 8.0375 2,333
10th Mar 2025 (Mon) 7.7225 8.075 7.7225 8.4725 1,316
7th Mar 2025 (Fri) 7.3025 8.00 7.24 8.0375 1,153
6th Mar 2025 (Thu) 6.7425 6.7425 6.6375 6.76125 184
5th Mar 2025 (Wed) 6.79 7.06 6.7175 6.955 41,069
4th Mar 2025 (Tue) 6.5425 7.39 6.5425 7.45875 2,818
3rd Mar 2025 (Mon) 6.075 6.075 6.075 6.1975 1,079
28th Feb 2025 (Fri) 6.5325 6.645 6.325 6.4625 43,390
27th Feb 2025 (Thu) 5.8675 6.37 5.68 6.0975 1,963
26th Feb 2025 (Wed) 6.4425 6.4425 5.89 5.89 19,568
25th Feb 2025 (Tue) 6.3475 6.915 6.2575 6.91125 40,408
24th Feb 2025 (Mon) 5.745 6.3275 5.71 6.21875 2,583
21st Feb 2025 (Fri) 5.54 5.54 5.39 5.6125 8,264
20th Feb 2025 (Thu) 5.4825 5.51 5.3825 5.54 24,554
19th Feb 2025 (Wed) 4.964 5.5275 4.848 5.41125 31,508
18th Feb 2025 (Tue) 4.728 5.105 4.693 5.0575 40,511
17th Feb 2025 (Mon) 4.713 4.737 4.699 4.7315 46,015
14th Feb 2025 (Fri) 4.90 4.964 4.713 4.7555 6,473
13th Feb 2025 (Thu) 5.02 5.045 4.922 4.968 9,215
12th Feb 2025 (Wed) 5.03 5.2275 5.00 5.09 7,116
11th Feb 2025 (Tue) 5.1975 5.215 5.105 5.12 1,739
10th Feb 2025 (Mon) 5.088 5.198 5.02 5.0715 4,537
7th Feb 2025 (Fri) 5.177 5.216 4.968 5.185 1,126
6th Feb 2025 (Thu) 5.354 5.379 5.08 5.1105 3,128
5th Feb 2025 (Wed) 5.455 5.455 5.081 5.492 1,265
4th Feb 2025 (Tue) 5.596 5.614 5.352 5.3855 3,612
3rd Feb 2025 (Mon) 6.174 6.189 5.542 5.5715 13,315
31st Jan 2025 (Fri) 5.818 5.818 5.40 5.495 11,267
30th Jan 2025 (Thu) 5.622 6.02 5.25 5.775 58,484
29th Jan 2025 (Wed) 5.987 6.372 5.987 6.2555 19,212
28th Jan 2025 (Tue) 6.694 6.694 6.179 6.212 17,309
27th Jan 2025 (Mon) 7.763 8.169 6.509 6.694 7,458
24th Jan 2025 (Fri) 7.387 7.602 7.118 7.1165 820
23rd Jan 2025 (Thu) 7.782 7.845 7.67 7.687 2,883
22nd Jan 2025 (Wed) 8.002 8.002 7.906 7.573 410
21st Jan 2025 (Tue) 8.183 8.245 8.00 8.3315 65
20th Jan 2025 (Mon) 8.195 8.195 8.0635 8.0635 1
17th Jan 2025 (Fri) 8.323 8.323 8.203 8.195 948
16th Jan 2025 (Thu) 8.482 8.482 8.178 8.2575 1,629
15th Jan 2025 (Wed) 9.046 9.046 8.481 8.133 1,102
14th Jan 2025 (Tue) 8.619 8.845 8.60 9.1785 1,161
FTSE 100 Latest
Value8,600.89
Change58.33