Facebook (NQ: FB )

352.38 USD +6.43 (+1.86%)
Streaming Delayed Price Updated: 3:08 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 120.32 121.79 117.95 118.42 30,146,213 -2.45(-2.03%)
Nov 29, 2016 120.57 122.10 120.40 120.87 18,879,316 +0.46(+0.38%)
Nov 28, 2016 120.12 121.69 119.82 120.41 18,084,092 +0.03(+0.02%)
Nov 25, 2016 121.01 121.14 120.07 120.38 8,658,605 -0.46(-0.38%)
Nov 23, 2016 120.84 120.84 120.84 0 -0.63(-0.52%)
Nov 22, 2016 122.40 122.97 120.90 121.47 26,049,741 -0.30(-0.25%)
Nov 21, 2016 118.20 121.95 117.80 121.77 35,378,064 +4.75(+4.06%)
Nov 18, 2016 118.39 119.13 116.84 117.02 22,879,303 -0.77(-0.65%)
Nov 17, 2016 116.81 117.79 116.01 117.79 18,577,515 +1.45(+1.25%)
Nov 16, 2016 114.48 117.88 114.21 116.34 32,374,803 -0.86(-0.73%)
Nov 15, 2016 116.73 118.49 115.83 117.20 34,652,391 +2.12(+1.84%)
Nov 14, 2016 119.13 119.13 113.55 115.08 51,332,368 -3.94(-3.31%)
Nov 11, 2016 119.53 120.70 118.15 119.02 32,840,137 -1.78(-1.47%)
Nov 10, 2016 123.93 124.18 116.12 120.80 67,818,155 -2.38(-1.93%)
Nov 09, 2016 121.50 123.81 120.51 123.18 31,891,759 -1.04(-0.84%)
Nov 08, 2016 122.03 124.61 121.54 124.22 19,401,538 +2.07(+1.69%)
Nov 07, 2016 122.83 123.21 121.35 122.15 22,966,110 +1.40(+1.16%)
Nov 04, 2016 119.59 121.93 119.25 120.75 30,545,466 +0.75(+0.62%)
Nov 03, 2016 122.00 123.28 119.50 120.00 63,752,642 -7.17(-5.64%)
Nov 02, 2016 130.23 130.23 126.28 127.17 49,802,189 -2.33(-1.80%)
Nov 01, 2016 131.41 131.94 128.65 129.50 22,056,282 -1.49(-1.14%)
Oct 31, 2016 132.01 132.12 130.88 130.99 15,664,158 -0.30(-0.23%)
Oct 28, 2016 130.50 132.97 129.93 131.29 24,545,547 +1.60(+1.23%)
Oct 27, 2016 131.74 131.80 129.27 129.69 16,725,744 -1.35(-1.03%)
Oct 26, 2016 131.64 132.26 130.93 131.04 13,078,766 -1.25(-0.94%)
Oct 25, 2016 133.50 133.50 132.22 132.29 13,326,359 -0.99(-0.74%)
Oct 24, 2016 132.72 133.40 132.15 133.28 17,458,243 +1.21(+0.92%)
Oct 21, 2016 129.78 132.13 129.70 132.07 19,088,794 +2.07(+1.59%)
Oct 20, 2016 130.07 130.66 129.50 130.00 13,162,544 -0.11(-0.08%)
Oct 19, 2016 128.74 130.47 128.60 130.11 16,744,627 +1.54(+1.20%)
Oct 18, 2016 128.68 129.39 128.01 128.57 13,499,102 +1.03(+0.81%)
Oct 17, 2016 128.20 128.47 127.32 127.54 11,341,095 -0.34(-0.27%)
Oct 14, 2016 128.49 128.95 127.58 127.88 13,345,292 +0.06(+0.05%)
Oct 13, 2016 128.21 128.25 126.75 127.82 17,125,294 -1.23(-0.95%)
Oct 12, 2016 129.01 129.66 128.46 129.05 11,069,216 +0.17(+0.13%)
Oct 11, 2016 130.23 130.64 128.23 128.88 17,532,893 -1.36(-1.04%)
Oct 10, 2016 129.68 130.70 129.20 130.24 15,132,375 +1.25(+0.97%)
Oct 07, 2016 129.04 129.25 128.33 128.99 12,804,420 +0.25(+0.19%)
Oct 06, 2016 128.43 129.06 128.08 128.74 11,682,039 +0.27(+0.21%)
Oct 05, 2016 128.25 128.80 127.83 128.47 12,364,384 +0.28(+0.22%)
Oct 04, 2016 129.17 129.28 127.55 128.19 14,305,830 -0.58(-0.45%)
Oct 03, 2016 128.38 129.09 127.80 128.77 13,132,083 +0.50(+0.39%)
Sep 30, 2016 128.03 128.59 127.45 128.27 18,372,225 +0.18(+0.14%)
Sep 29, 2016 129.18 129.29 127.55 128.09 14,486,858 -1.14(-0.88%)
Sep 28, 2016 129.21 129.47 128.40 129.23 12,033,716 +0.54(+0.42%)
Sep 27, 2016 127.61 129.01 127.43 128.69 15,566,562 +1.38(+1.08%)
Sep 26, 2016 127.37 128.16 126.80 127.31 15,060,285 -0.65(-0.51%)
Sep 23, 2016 127.56 128.60 127.30 127.96 28,326,266 -2.12(-1.63%)
Sep 22, 2016 130.50 130.73 129.56 130.08 15,387,217 +0.14(+0.11%)
Sep 21, 2016 129.13 130.01 128.39 129.94 14,061,631 +1.30(+1.01%)
Sep 20, 2016 128.65 129.17 128.03 128.64 11,082,578 -0.01(-0.01%)
Sep 19, 2016 129.91 129.94 128.26 128.65 14,950,531 -0.42(-0.33%)
Sep 16, 2016 128.20 129.18 128.20 129.07 24,119,174 +0.72(+0.56%)
Sep 15, 2016 127.98 129.10 127.67 128.35 15,107,099 +0.58(+0.45%)
Sep 14, 2016 126.89 128.80 126.89 127.77 15,716,163 +0.56(+0.44%)
Sep 13, 2016 128.03 128.35 126.66 127.21 18,010,638 -1.48(-1.15%)
Sep 12, 2016 125.96 128.76 125.75 128.69 21,199,059 +1.59(+1.25%)
Sep 09, 2016 129.71 129.95 127.10 127.10 27,100,679 -3.17(-2.43%)
Sep 08, 2016 130.92 131.08 129.81 130.27 15,674,540 -0.78(-0.60%)
Sep 07, 2016 130.04 131.98 129.95 131.05 27,979,446 +1.32(+1.02%)
Sep 06, 2016 126.67 129.94 126.47 129.73 26,265,697 +3.22(+2.55%)
Sep 02, 2016 126.85 126.51 126.51 126.51 12,059,700 +0.34(+0.27%)
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.