Facebook (NQ: FB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	151.90	151.92	150.06	150.98	17,665,790	-0.06(-0.04%)
Jun 29, 2017	152.28	152.50	148.92	151.04	23,969,282	-2.20(-1.44%)
Jun 28, 2017	150.92	153.47	149.86	153.24	16,710,582	+2.66(+1.77%)
Jun 27, 2017	152.84	153.31	150.39	150.58	19,356,950	-3.01(-1.96%)
Jun 26, 2017	156.25	156.50	153.19	153.59	18,048,504	-1.48(-0.95%)
Jun 23, 2017		155.20		155.07	18,026,976	+1.67(+1.09%)
Jun 22, 2017	153.01	154.55	152.91	153.40	13,004,176	-0.51(-0.33%)
Jun 21, 2017	152.36	154.08	151.88	153.91	15,034,610	+1.66(+1.09%)
Jun 20, 2017	152.88	153.84	152.21	152.25	14,739,496	-0.62(-0.41%)
Jun 19, 2017	151.71	153.57	151.71	152.87	19,025,450	+2.23(+1.48%)
Jun 16, 2017	149.59	150.83	148.60	150.64	22,882,416	+0.84(+0.56%)
Jun 15, 2017	147.67	150.04	146.38	149.80	18,985,072	-0.45(-0.30%)
Jun 14, 2017	151.26	152.40	149.05	150.25	20,802,868	-0.43(-0.29%)
Jun 13, 2017	150.15	151.18	148.90	150.68	20,479,228	+2.24(+1.51%)
Jun 12, 2017	148.17	149.19	144.60	148.44	33,163,732	-1.16(-0.78%)
Jun 09, 2017	154.77	155.59	146.61	149.60	35,577,676	-5.11(-3.30%)
Jun 08, 2017	154.08	154.73	153.10	154.71	17,794,344	+1.59(+1.04%)
Jun 07, 2017	153.27	153.75	152.34	153.12	12,062,502	+0.31(+0.20%)
Jun 06, 2017	153.41	154.52	152.48	152.81	13,456,354	-0.82(-0.53%)
Jun 05, 2017	153.64	154.71	153.41	153.63	12,517,912	+0.02(+0.01%)
Jun 02, 2017	151.85	153.63	151.30	153.61	16,854,364	+2.08(+1.37%)
Jun 01, 2017	151.75	152.29	150.30	151.53	14,526,953	+0.07(+0.05%)
May 31, 2017	152.70	153.35	151.09	151.46	18,019,906	-0.92(-0.60%)
May 30, 2017	151.97	152.90	151.64	152.38	13,222,354	+0.25(+0.16%)
May 26, 2017	152.23	152.25	151.15	152.13	14,996,185	+0.17(+0.11%)
May 25, 2017	150.30	152.59	149.95	151.96	19,884,540	+1.92(+1.28%)
May 24, 2017	148.51	150.23	148.42	150.04	17,934,376	+1.97(+1.33%)
May 23, 2017	148.52	148.81	147.25	148.07	12,814,291	-0.17(-0.11%)
May 22, 2017	148.08	148.59	147.69	148.24	12,582,214	+0.18(+0.12%)
May 19, 2017	148.44	149.39	147.96	148.06	16,187,892	+0.40(+0.27%)
May 18, 2017	144.72	148.15	144.60	147.66	23,020,744	+2.81(+1.94%)
May 17, 2017	148.00	148.67	144.42	144.85	28,276,208	-4.93(-3.29%)
May 16, 2017	150.11	150.21	149.03	149.78	14,530,920	-0.41(-0.27%)
May 15, 2017	150.17	151.48	149.77	150.19	15,060,143	-0.14(-0.09%)
May 12, 2017	150.40	150.44	149.63	150.33	9,598,229	+0.29(+0.19%)
May 11, 2017	150.31	150.65	149.41	150.04	11,836,977	-0.25(-0.17%)
May 10, 2017	150.23	150.52	148.86	150.29	12,066,184	-0.19(-0.13%)
May 09, 2017	151.49	152.59	150.21	150.48	17,436,756	-0.58(-0.38%)
May 08, 2017	150.71	151.08	149.74	151.06	15,824,253	+0.82(+0.55%)
May 05, 2017	151.45	151.63	149.79	150.24	17,148,544	-0.61(-0.40%)
May 04, 2017	150.17	151.52	148.72	150.85	36,218,824	-0.95(-0.63%)
May 03, 2017	153.60	153.60	151.34	151.80	29,641,648	-0.98(-0.64%)
May 02, 2017	153.34	153.44	151.66	152.78	21,848,180	+0.32(+0.21%)
May 01, 2017	151.74	152.57	151.42	152.46	25,209,168	+2.21(+1.47%)
Apr 28, 2017	149.50	151.53	149.07	150.25	30,652,248	+2.55(+1.73%)
Apr 27, 2017	146.67	147.75	146.14	147.70	11,238,892	+1.14(+0.78%)
Apr 26, 2017	147.09	147.59	146.09	146.56	12,394,324	+0.07(+0.05%)
Apr 25, 2017	145.79	147.15	145.79	146.49	17,758,608	+1.02(+0.70%)
Apr 24, 2017	144.96	145.67	144.34	145.47	14,405,157	+1.79(+1.25%)
Apr 21, 2017	143.90	144.17	142.27	143.68	12,382,002	-0.12(-0.08%)
Apr 20, 2017	142.95	144.25	142.69	143.80	15,966,437	+1.53(+1.08%)
Apr 19, 2017	141.35	143.04	141.27	142.27	15,554,181	+1.31(+0.93%)
Apr 18, 2017	141.27	141.90	140.61	140.96	14,805,643	-0.46(-0.33%)
Apr 17, 2017	139.76	141.55	139.75	141.42	11,510,714	+2.03(+1.46%)
Apr 13, 2017	139.62	140.58	139.33	139.39	10,965,614	-0.19(-0.14%)
Apr 12, 2017	139.72	140.40	139.44	139.58	11,610,199	-0.34(-0.24%)
Apr 11, 2017	140.80	141.03	138.81	139.92	16,631,237	-1.12(-0.79%)
Apr 10, 2017		141.43	140.63	141.04	9,039,206	+0.26(+0.18%)
Apr 07, 2017	141.20	141.55	140.24	140.78	11,818,341	-0.39(-0.28%)
Apr 06, 2017	142.11	142.20	140.91	141.17	15,101,539	-0.68(-0.48%)
Apr 05, 2017	142.26	143.44	141.29	141.85	17,153,202	+0.12(+0.08%)
Apr 04, 2017	141.86	142.09	141.27	141.73	12,946,135	-0.55(-0.39%)