Facebook (NQ: FB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	180.28	180.54	177.16	177.47	15,226,500	-5.54(-3.03%)
May 30, 2019	183.08	183.48	180.89	183.01	8,570,741	+0.82(+0.45%)
May 29, 2019	183.50	184.56	181.35	182.19	12,795,052	-2.12(-1.15%)
May 28, 2019	181.54	184.71	181.45	184.31	14,836,653	+3.25(+1.79%)
May 24, 2019	182.33	183.63	180.83	181.06	8,807,700	+0.19(+0.11%)
May 23, 2019	182.42	183.90	179.67	180.87	12,767,864	-4.45(-2.40%)
May 22, 2019	184.73	186.74	183.61	185.32	9,207,856	+0.50(+0.27%)
May 21, 2019	184.57	185.70	183.88	184.82	7,500,202	+1.32(+0.72%)
May 20, 2019	181.88	184.23	181.37	183.50	10,347,673	-1.80(-0.97%)
May 17, 2019	184.84	187.58	184.28	185.30	10,485,300	-1.69(-0.90%)
May 16, 2019	185.05	188.57	185.05	186.99	12,950,545	+0.72(+0.39%)
May 15, 2019	180.42	187.28	180.02	186.27	16,745,313	+5.54(+3.07%)
May 14, 2019	182.52	183.49	178.10	180.73	17,599,358	-0.81(-0.45%)
May 13, 2019	183.50	185.43	180.84	181.54	16,793,988	-6.80(-3.61%)
May 10, 2019	188.25	190.00	184.59	188.34	12,578,500	-0.31(-0.16%)
May 09, 2019	187.20	189.77	186.26	188.65	12,960,422	-0.89(-0.47%)
May 08, 2019	189.39	190.72	188.55	189.54	12,503,270	-0.51(-0.27%)
May 07, 2019	192.54	192.90	187.85	190.05	16,246,717	-3.83(-1.98%)
May 06, 2019	191.24	194.28	190.55	193.88	13,990,361	-1.59(-0.81%)
May 03, 2019	194.38	196.16	193.71	195.47	14,575,400	+2.94(+1.53%)
May 02, 2019	193.00	194.00	189.75	192.53	13,205,516	-0.50(-0.26%)