Facebook (NQ: FB )

315.02 USD -3.34 (-1.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 116.82 117.83 115.84 117.58 37,140,594 +0.85(+0.73%)
Apr 28, 2016 119.57 120.79 116.23 116.73 87,053,857 +7.84(+7.20%)
Apr 27, 2016 107.94 108.94 106.31 108.89 51,989,797 +0.13(+0.12%)
Apr 26, 2016 110.49 110.50 108.15 108.76 22,490,875 -1.34(-1.22%)
Apr 25, 2016 109.87 110.67 109.07 110.10 21,011,989 -0.46(-0.42%)
Apr 22, 2016 111.21 111.75 109.01 110.56 38,458,201 -2.88(-2.54%)
Apr 21, 2016 112.55 114.04 112.31 113.44 20,852,160 +1.02(+0.91%)
Apr 20, 2016 112.43 113.27 111.56 112.42 21,024,706 +0.13(+0.12%)
Apr 19, 2016 111.10 112.45 109.16 112.29 30,203,959 +1.84(+1.67%)
Apr 18, 2016 109.74 110.81 109.20 110.45 21,151,150 +0.81(+0.74%)
Apr 15, 2016 110.79 110.97 109.20 109.64 20,922,803 -1.20(-1.08%)
Apr 14, 2016 110.62 112.04 110.26 110.84 28,467,904 +0.33(+0.30%)
Apr 13, 2016 112.23 112.65 106.52 110.51 88,197,692 -0.10(-0.09%)
Apr 12, 2016 109.34 111.16 108.99 110.61 26,236,106 +1.62(+1.49%)
Apr 11, 2016 110.70 110.91 108.77 108.99 39,740,538 -1.64(-1.48%)
Apr 08, 2016 114.25 114.33 109.90 110.63 48,497,808 -3.01(-2.65%)
Apr 07, 2016 113.79 114.89 113.07 113.64 20,694,486 -0.07(-0.06%)
Apr 06, 2016 112.47 113.81 112.42 113.71 20,808,909 +1.49(+1.33%)
Apr 05, 2016 112.11 113.32 111.90 112.22 22,948,743 -0.33(-0.29%)
Apr 04, 2016 114.07 114.55 111.61 112.55 48,461,904 -3.51(-3.02%)
Apr 01, 2016 113.75 116.17 113.35 116.06 24,760,504 +1.96(+1.72%)
Mar 31, 2016 114.70 115.01 113.77 114.10 21,182,790 -0.60(-0.52%)
Mar 30, 2016 116.73 116.99 114.36 114.70 33,216,045 -1.44(-1.24%)
Mar 29, 2016 113.83 116.32 113.64 116.14 29,812,515 +2.45(+2.15%)
Mar 28, 2016 113.32 114.59 112.95 113.69 21,348,419 +0.64(+0.57%)
Mar 24, 2016 112.13 113.05 113.05 113.05 17,839,100 +0.51(+0.45%)
Mar 23, 2016 112.01 113.19 112.00 112.54 18,557,614 +0.29(+0.26%)
Mar 22, 2016 111.36 112.88 111.17 112.25 18,996,350 +0.40(+0.36%)
Mar 21, 2016 111.66 112.37 111.03 111.85 18,443,202 +0.40(+0.36%)
Mar 18, 2016 111.56 112.42 110.27 111.45 36,256,877 +0.43(+0.39%)
Mar 17, 2016 112.15 112.69 110.74 111.02 24,225,151 -1.16(-1.03%)
Mar 16, 2016 110.49 112.50 110.10 112.18 24,710,284 +1.51(+1.36%)
Mar 15, 2016 109.11 110.83 108.84 110.67 17,608,661 +0.78(+0.71%)
Mar 14, 2016 109.28 110.33 108.77 109.89 17,245,996 +0.48(+0.44%)
Mar 11, 2016 108.48 109.42 107.92 109.41 20,697,553 +2.09(+1.95%)
Mar 10, 2016 107.91 108.66 105.77 107.32 24,842,231 -0.19(-0.18%)
Mar 09, 2016 106.70 107.51 105.49 107.51 20,462,919 +1.58(+1.49%)
Mar 08, 2016 104.78 107.36 104.40 105.93 25,600,682 +0.20(+0.19%)
Mar 07, 2016 108.07 108.07 104.72 105.73 31,505,979 -2.66(-2.45%)
Mar 04, 2016 110.05 110.05 107.93 108.39 24,938,858 -1.19(-1.09%)
Mar 03, 2016 110.25 110.30 108.54 109.58 21,342,502 -0.37(-0.34%)
Mar 02, 2016 109.68 110.54 108.77 109.95 25,659,787 +0.13(+0.12%)
Mar 01, 2016 107.83 109.82 107.60 109.82 26,782,546 +2.90(+2.71%)
Feb 29, 2016 107.60 108.91 106.75 106.92 32,750,037 -1.00(-0.93%)
Feb 26, 2016 108.70 109.45 107.16 107.92 26,686,193 -0.15(-0.14%)
Feb 25, 2016 107.11 108.07 105.61 108.07 29,869,321 +1.19(+1.11%)
Feb 24, 2016 104.21 106.95 102.74 106.88 34,343,050 +1.42(+1.35%)
Feb 23, 2016 106.85 107.47 105.12 105.46 25,298,455 -1.70(-1.59%)
Feb 22, 2016 105.49 108.25 105.34 107.16 35,686,536 +2.59(+2.48%)
Feb 19, 2016 102.55 105.02 102.06 104.57 32,404,516 +1.10(+1.06%)
Feb 18, 2016 105.80 106.00 103.03 103.47 29,580,953 -1.73(-1.64%)
Feb 17, 2016 101.94 105.72 100.40 105.20 44,054,870 +3.59(+3.53%)
Feb 16, 2016 103.80 103.93 100.24 101.61 45,626,986 -0.40(-0.39%)
Feb 12, 2016 103.74 102.01 102.01 102.01 36,176,800 +0.10(+0.10%)
Feb 11, 2016 99.60 105.11 98.88 101.91 43,625,313 +0.91(+0.90%)
Feb 10, 2016 101.55 103.25 100.24 101.00 45,120,352 +1.46(+1.47%)
Feb 09, 2016 97.14 101.65 96.82 99.54 62,651,833 -0.21(-0.21%)
Feb 08, 2016 100.41 102.68 97.46 99.75 71,157,490 -4.32(-4.15%)
Feb 05, 2016 109.51 109.58 103.21 104.07 76,894,741 -6.42(-5.81%)
Feb 04, 2016 111.80 111.94 109.28 110.49 38,834,011 -2.20(-1.95%)
Feb 03, 2016 115.27 115.34 109.75 112.69 56,879,281 -1.92(-1.68%)
Feb 02, 2016 114.80 117.59 113.20 114.61 59,718,778 -0.48(-0.42%)
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.