Facebook (NQ: FB )

350.45 USD -1.50 (-0.43%)
Streaming Delayed Price Updated: 10:29 AM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 60.47 63.37 60.17 62.57 87,930,298 +1.49(+2.44%)
Jan 30, 2014 62.12 62.50 60.46 61.08 149,952,913 +7.55(+14.10%)
Jan 29, 2014 54.61 54.95 53.19 53.53 84,965,869 -1.61(-2.92%)
Jan 28, 2014 54.02 55.28 54.00 55.14 48,109,808 +1.59(+2.97%)
Jan 27, 2014 54.73 54.94 51.85 53.55 73,743,803 -0.90(-1.65%)
Jan 24, 2014 56.15 56.42 54.40 54.45 55,545,338 -2.18(-3.85%)
Jan 23, 2014 56.37 56.68 55.69 56.63 47,921,547 -0.88(-1.53%)
Jan 22, 2014 58.85 59.31 57.10 57.51 61,315,204 -1.00(-1.71%)
Jan 21, 2014 56.60 58.58 56.50 58.51 48,637,408 +2.21(+3.93%)
Jan 17, 2014 57.30 56.30 56.30 56.30 40,849,200 -0.89(-1.56%)
Jan 16, 2014 57.26 58.02 56.83 57.19 34,514,241 -0.41(-0.71%)
Jan 15, 2014 57.74 58.57 57.27 57.60 33,648,209 -0.14(-0.24%)
Jan 14, 2014 56.46 57.78 56.10 57.74 37,467,656 +1.83(+3.27%)
Jan 13, 2014 57.91 58.25 55.38 55.91 62,852,654 -2.03(-3.50%)
Jan 10, 2014 57.13 58.30 57.06 57.94 42,529,258 +0.72(+1.26%)
Jan 09, 2014 58.65 58.96 56.65 57.22 92,208,856 -1.01(-1.73%)
Jan 08, 2014 57.60 58.41 57.23 58.23 56,650,526 +0.31(+0.54%)
Jan 07, 2014 57.70 58.55 57.22 57.92 77,171,000 +0.72(+1.26%)
Jan 06, 2014 54.42 57.26 54.05 57.20 68,724,309 +2.64(+4.84%)
Jan 03, 2014 55.02 55.65 54.53 54.56 38,287,706 -0.15(-0.28%)
Jan 02, 2014 54.83 55.22 54.19 54.71 43,152,377 +0.06(+0.11%)
Dec 31, 2013 54.12 54.65 54.65 54.65 43,076,200 +0.94(+1.75%)
Dec 30, 2013 54.93 55.18 53.43 53.71 68,175,442 -1.73(-3.12%)
Dec 27, 2013 57.48 57.68 55.25 55.44 60,465,751 -2.29(-3.97%)
Dec 26, 2013 58.32 58.38 57.37 57.73 55,007,663 -0.23(-0.40%)
Dec 24, 2013 58.27 58.58 56.91 57.96 46,617,754 +0.19(+0.33%)
Dec 23, 2013 55.50 58.32 55.45 57.77 98,088,187 +2.65(+4.81%)
Dec 20, 2013 54.91 55.15 54.23 55.12 239,823,912 +0.07(+0.13%)
Dec 19, 2013 54.36 55.19 53.95 55.05 89,683,290 -0.52(-0.94%)
Dec 18, 2013 55.57 55.89 53.75 55.57 75,799,534 +0.71(+1.29%)
Dec 17, 2013 54.75 55.18 54.24 54.86 78,397,584 +1.05(+1.95%)
Dec 16, 2013 53.27 54.50 52.91 53.81 84,958,591 +0.49(+0.92%)
Dec 13, 2013 51.61 53.50 51.34 53.32 82,640,992 +1.49(+2.87%)
Dec 12, 2013 51.03 52.07 50.66 51.83 92,437,999 +2.45(+4.96%)
Dec 11, 2013 50.55 50.77 49.01 49.38 60,415,964 -0.86(-1.72%)
Dec 10, 2013 48.62 50.77 48.54 50.24 68,265,182 +1.40(+2.88%)
Dec 09, 2013 48.06 48.97 47.74 48.84 35,917,601 +0.90(+1.88%)
Dec 06, 2013 48.98 49.39 47.71 47.94 0 -0.40(-0.83%)
Dec 05, 2013 48.15 48.70 47.87 48.34 43,755,384 -0.28(-0.58%)
Dec 04, 2013 46.46 48.77 46.26 48.62 59,662,473 +1.89(+4.04%)
Dec 03, 2013 46.75 47.20 46.29 46.73 31,981,260 -0.33(-0.70%)
Dec 02, 2013 46.90 47.54 46.26 47.06 50,659,551 +0.05(+0.11%)
Nov 29, 2013 46.75 47.21 46.50 47.01 0 +0.52(+1.12%)
Nov 27, 2013 45.97 46.67 45.53 46.49 0 +0.60(+1.31%)
Nov 26, 2013 44.66 46.17 43.55 45.89 81,683,402 +1.07(+2.39%)
Nov 25, 2013 46.36 46.65 44.04 44.82 82,402,146 -1.41(-3.05%)
Nov 22, 2013 47.04 47.27 45.96 46.23 0 -0.47(-1.01%)
Nov 21, 2013 46.99 47.46 46.69 46.70 34,775,393 +0.27(+0.58%)
Nov 20, 2013 46.61 47.55 46.31 46.43 53,809,678 +0.07(+0.15%)
Nov 19, 2013 46.26 47.00 45.72 46.36 75,427,975 +0.53(+1.16%)
Nov 18, 2013 48.47 48.84 45.80 45.83 85,598,816 -3.18(-6.49%)
Nov 15, 2013 49.11 49.48 48.71 49.01 0 +0.02(+0.04%)
Nov 14, 2013 48.70 49.57 48.03 48.99 74,994,395 +2.39(+5.12%)
Nov 12, 2013 46.00 47.37 45.83 46.60 68,009,650 +0.40(+0.88%)
Nov 11, 2013 47.04 47.53 45.73 46.20 80,647,806 -1.33(-2.80%)
Nov 08, 2013 47.81 48.65 47.25 47.53 0 -0.03(-0.06%)
Nov 07, 2013 49.24 49.87 47.30 47.56 96,800,587 -1.56(-3.18%)
Nov 06, 2013 50.26 50.45 48.71 49.12 67,718,327 -0.99(-1.97%)
Nov 05, 2013 47.79 50.18 47.51 50.10 76,590,120 +1.88(+3.91%)
Nov 04, 2013 49.37 49.75 48.02 48.22 80,096,983 -1.53(-3.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.