Facebook (NQ: FB )

302.89 USD +0.34 (+0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 173.79 175.72 171.71 172.00 20,741,997 -1.59(-0.92%)
Apr 27, 2018 176.81 177.10 172.60 173.59 29,804,657 -0.57(-0.33%)
Apr 26, 2018 173.22 176.27 170.80 174.16 77,529,087 +14.47(+9.06%)
Apr 25, 2018 160.14 161.06 156.22 159.69 40,820,924 +0.00(+0.00%)
Apr 24, 2018 165.43 166.10 158.19 159.69 35,066,549 -6.15(-3.71%)
Apr 23, 2018 167.27 168.45 165.09 165.84 23,082,866 -0.44(-0.26%)
Apr 20, 2018 167.79 168.43 165.81 166.28 19,119,438 -1.82(-1.08%)
Apr 19, 2018 166.20 168.33 165.20 168.10 22,215,886 +1.74(+1.05%)
Apr 18, 2018 166.88 168.11 165.77 166.36 20,961,781 -2.30(-1.36%)
Apr 17, 2018 165.83 169.00 165.66 168.66 22,732,893 +3.83(+2.32%)
Apr 16, 2018 165.72 165.78 163.39 164.83 18,107,822 +0.31(+0.19%)
Apr 13, 2018 164.58 165.70 163.77 164.52 19,990,561 +0.65(+0.40%)
Apr 12, 2018 166.98 167.40 163.10 163.87 38,244,615 -2.45(-1.47%)
Apr 11, 2018 165.36 168.65 163.25 166.32 56,124,445 +1.28(+0.78%)
Apr 10, 2018 157.93 165.98 157.08 165.04 58,833,697 +7.11(+4.50%)
Apr 09, 2018 157.82 160.53 156.04 157.93 34,895,883 +0.73(+0.46%)
Apr 06, 2018 157.73 161.42 156.81 157.20 41,644,812 -2.14(-1.34%)
Apr 05, 2018 161.56 161.57 156.65 159.34 41,291,847 +4.24(+2.73%)
Apr 04, 2018 152.02 155.56 150.51 155.10 49,804,092 -1.01(-0.65%)
Apr 03, 2018 156.55 157.39 150.81 156.11 42,528,090 +0.72(+0.46%)
Apr 02, 2018 157.81 159.20 154.11 155.39 36,787,065 -4.40(-2.75%)
Mar 29, 2018 159.79 159.79 159.79 0 +6.76(+4.42%)
Mar 28, 2018 151.65 155.88 150.80 153.03 59,998,591 +0.81(+0.53%)
Mar 27, 2018 156.31 162.85 150.75 152.22 79,060,435 -7.84(-4.90%)
Mar 26, 2018 160.82 161.10 149.02 160.06 126,075,993 +0.67(+0.42%)
Mar 23, 2018 165.44 167.10 159.07 159.39 53,609,706 -5.50(-3.34%)
Mar 22, 2018 166.13 170.27 163.72 164.89 73,659,958 -4.50(-2.66%)
Mar 21, 2018 164.80 173.40 163.30 169.39 106,577,251 +1.24(+0.74%)
Mar 20, 2018 167.47 170.20 161.95 168.15 129,816,055 -4.41(-2.56%)
Mar 19, 2018 177.01 177.16 170.06 172.56 88,045,433 -12.53(-6.77%)
Mar 16, 2018 184.49 185.33 183.41 185.09 24,403,438 +1.23(+0.67%)
Mar 15, 2018 183.24 184.00 182.19 183.86 15,643,658 -0.33(-0.18%)
Mar 14, 2018 182.60 184.25 181.88 184.19 16,818,240 +2.31(+1.27%)
Mar 13, 2018 185.61 185.99 181.11 181.88 18,060,770 -2.88(-1.56%)
Mar 12, 2018 185.23 186.10 184.22 184.76 15,295,200 -0.47(-0.25%)
Mar 09, 2018 183.91 185.51 183.21 185.23 18,526,292 +2.89(+1.58%)
Mar 08, 2018 183.56 184.40 181.45 182.34 17,029,991 -1.37(-0.75%)
Mar 07, 2018 183.82 183.71 19,016,504 +3.93(+2.19%)
Mar 06, 2018 181.78 182.38 179.11 179.78 14,966,536 -0.62(-0.34%)
Mar 05, 2018 176.20 181.15 175.89 180.40 16,178,333 +3.78(+2.14%)
Mar 02, 2018 173.29 177.11 172.99 176.62 20,025,905 +0.68(+0.39%)
Mar 01, 2018 179.01 180.12 174.41 175.94 23,185,917 -2.38(-1.33%)
Feb 28, 2018 182.30 182.88 178.14 178.32 18,627,951 -3.14(-1.73%)
Feb 27, 2018 184.45 184.70 181.46 181.46 15,818,133 -3.47(-1.88%)
Feb 26, 2018 184.58 185.66 183.22 184.93 17,585,609 +1.64(+0.89%)
Feb 23, 2018 179.90 183.39 179.51 183.29 19,007,288 +4.30(+2.40%)
Feb 22, 2018 177.41 178.99 17,777,617 +1.08(+0.61%)
Feb 21, 2018 176.71 181.24 176.40 177.91 23,175,531 +1.90(+1.08%)
Feb 20, 2018 175.77 177.95 175.11 176.01 21,088,403 -1.35(-0.76%)
Feb 16, 2018 177.36 177.36 177.36 0 -2.60(-1.44%)
Feb 15, 2018 179.52 177.45 179.96 20,771,864 +0.44(+0.25%)
Feb 14, 2018 173.45 179.75 173.25 179.52 28,914,181 +6.37(+3.68%)
Feb 13, 2018 175.62 175.97 173.11 173.15 21,439,850 -3.26(-1.85%)
Feb 12, 2018 177.06 177.50 171.84 176.41 32,062,386 +0.30(+0.17%)
Feb 09, 2018 174.76 176.90 167.18 176.11 39,887,626 +4.53(+2.64%)
Feb 08, 2018 181.84 171.48 171.58 38,415,232 -8.60(-4.77%)
Feb 07, 2018 184.15 185.06 179.95 180.18 27,493,181 -5.13(-2.77%)
Feb 06, 2018 178.57 185.73 177.74 185.31 37,727,908 +4.05(+2.23%)
Feb 05, 2018 186.93 190.61 180.61 181.26 32,856,136 -9.02(-4.74%)
Feb 02, 2018 192.04 194.21 189.98 190.28 26,677,484 -2.81(-1.46%)
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.